Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Feb 2023 | 0.0200 | 0.0240 | 0.0200 | 0.0220 | 0.0220 | 719,888 |
06 Feb 2023 | 0.0200 | 0.0240 | 0.0200 | 0.0220 | 0.0220 | 572,002 |
03 Feb 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 15,000 |
02 Feb 2023 | 0.0340 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 597,479 |
01 Feb 2023 | 0.0300 | 0.0330 | 0.0250 | 0.0330 | 0.0330 | 303,066 |
31 Jan 2023 | 0.0300 | 0.0330 | 0.0300 | 0.0330 | 0.0330 | 159,205 |
30 Jan 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 90,456 |
27 Jan 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
25 Jan 2023 | 0.0320 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 58,237 |
24 Jan 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
23 Jan 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
20 Jan 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
19 Jan 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
18 Jan 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
17 Jan 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
16 Jan 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
13 Jan 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
12 Jan 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 100,003 |
11 Jan 2023 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 60,000 |
10 Jan 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 100,000 |
09 Jan 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 3 |
06 Jan 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
05 Jan 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 81 |
04 Jan 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 200,000 |
03 Jan 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 50,000 |
30 Dec 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
29 Dec 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
28 Dec 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
23 Dec 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
22 Dec 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
21 Dec 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
20 Dec 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
19 Dec 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 |
16 Dec 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
15 Dec 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
14 Dec 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
13 Dec 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
12 Dec 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
09 Dec 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
08 Dec 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
07 Dec 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
06 Dec 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
05 Dec 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 750,076 |
02 Dec 2022 | 0.0380 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 138,128 |
01 Dec 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
30 Nov 2022 | 0.0400 | 0.0400 | 0.0370 | 0.0370 | 0.0370 | 259,655 |
29 Nov 2022 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
28 Nov 2022 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
25 Nov 2022 | 0.0450 | 0.0470 | 0.0390 | 0.0440 | 0.0440 | 442,000 |
24 Nov 2022 | 0.0430 | 0.0480 | 0.0380 | 0.0420 | 0.0420 | 751,847 |
23 Nov 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
22 Nov 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
21 Nov 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 165,000 |
18 Nov 2022 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
17 Nov 2022 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
16 Nov 2022 | 0.0460 | 0.0460 | 0.0430 | 0.0440 | 0.0440 | 321,500 |
15 Nov 2022 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 76,268 |
14 Nov 2022 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
11 Nov 2022 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 350,576 |
10 Nov 2022 | 0.0490 | 0.0630 | 0.0475 | 0.0580 | 0.0580 | 1,954,762 |
09 Nov 2022 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 50,000 |
08 Nov 2022 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 100,000 |
07 Nov 2022 | 0.0450 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 226,300 |
04 Nov 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 265,836 |
03 Nov 2022 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
02 Nov 2022 | 0.0460 | 0.0500 | 0.0460 | 0.0470 | 0.0470 | 805,164 |
01 Nov 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
31 Oct 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
28 Oct 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
27 Oct 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
26 Oct 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
25 Oct 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
24 Oct 2022 | 0.0440 | 0.0530 | 0.0440 | 0.0500 | 0.0500 | 403,238 |
21 Oct 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
20 Oct 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
19 Oct 2022 | 0.0480 | 0.0510 | 0.0480 | 0.0500 | 0.0500 | 1,196,228 |
18 Oct 2022 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 109,183 |
17 Oct 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
14 Oct 2022 | 0.0480 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 1,542,844 |
13 Oct 2022 | 0.0440 | 0.0480 | 0.0440 | 0.0480 | 0.0480 | 172,350 |
12 Oct 2022 | 0.0500 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 80,000 |
11 Oct 2022 | 0.0550 | 0.0550 | 0.0480 | 0.0530 | 0.0530 | 1,035,382 |
10 Oct 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 74,000 |
07 Oct 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 119,182 |
06 Oct 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 200,000 |
05 Oct 2022 | 0.0510 | 0.0560 | 0.0490 | 0.0500 | 0.0500 | 638,685 |
04 Oct 2022 | 0.0600 | 0.0600 | 0.0500 | 0.0510 | 0.0510 | 378,415 |
03 Oct 2022 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
30 Sept 2022 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
29 Sept 2022 | 0.0590 | 0.0630 | 0.0590 | 0.0630 | 0.0630 | 900,325 |
28 Sept 2022 | 0.0600 | 0.0600 | 0.0580 | 0.0590 | 0.0590 | 353,282 |
27 Sept 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 150,000 |
26 Sept 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 19,166 |
23 Sept 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 153,000 |
21 Sept 2022 | 0.0620 | 0.0630 | 0.0620 | 0.0630 | 0.0630 | 804,016 |
20 Sept 2022 | 0.0600 | 0.0620 | 0.0600 | 0.0620 | 0.0620 | 352,902 |
19 Sept 2022 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
16 Sept 2022 | 0.0570 | 0.0610 | 0.0570 | 0.0610 | 0.0610 | 1,302,999 |
15 Sept 2022 | 0.0550 | 0.0570 | 0.0540 | 0.0570 | 0.0570 | 594,978 |
14 Sept 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |