Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 263,296 |
23 Mar 2023 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 111,000 |
22 Mar 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
21 Mar 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 2,804 |
20 Mar 2023 | 0.0300 | 0.0330 | 0.0300 | 0.0330 | 0.0330 | 43,054 |
17 Mar 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 946 |
16 Mar 2023 | 0.0280 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 363,650 |
15 Mar 2023 | 0.0270 | 0.0290 | 0.0270 | 0.0280 | 0.0280 | 1,597,063 |
14 Mar 2023 | 0.0270 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 90,310 |
13 Mar 2023 | 0.0260 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 125,000 |
10 Mar 2023 | 0.0290 | 0.0290 | 0.0260 | 0.0260 | 0.0260 | 336,807 |
09 Mar 2023 | 0.0300 | 0.0320 | 0.0280 | 0.0280 | 0.0280 | 363,676 |
08 Mar 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 100,000 |
07 Mar 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 195,991 |
06 Mar 2023 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 356,130 |
03 Mar 2023 | 0.0300 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 491,646 |
02 Mar 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 381,119 |
01 Mar 2023 | 0.0310 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 301,311 |
28 Feb 2023 | 0.0320 | 0.0320 | 0.0290 | 0.0290 | 0.0290 | 1,590,042 |
27 Feb 2023 | 0.0320 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 387,430 |
24 Feb 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 80,500 |
23 Feb 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 213,337 |
22 Feb 2023 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 386,214 |
21 Feb 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 22,400 |
20 Feb 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 199,124 |
17 Feb 2023 | 0.0360 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 293,000 |
16 Feb 2023 | 0.0350 | 0.0370 | 0.0340 | 0.0350 | 0.0350 | 368,028 |
15 Feb 2023 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 146,751 |
14 Feb 2023 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 284,621 |
13 Feb 2023 | 0.0360 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 488,870 |
10 Feb 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 49,828 |
09 Feb 2023 | 0.0400 | 0.0400 | 0.0370 | 0.0370 | 0.0370 | 124,366 |
08 Feb 2023 | 0.0400 | 0.0400 | 0.0370 | 0.0370 | 0.0370 | 54,084 |
07 Feb 2023 | 0.0380 | 0.0380 | 0.0320 | 0.0380 | 0.0380 | 917,294 |
06 Feb 2023 | 0.0385 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 127,100 |
03 Feb 2023 | 0.0400 | 0.0430 | 0.0400 | 0.0430 | 0.0430 | 571,094 |
02 Feb 2023 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 779,657 |
01 Feb 2023 | 0.0400 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 285,011 |
31 Jan 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,283,300 |
30 Jan 2023 | 0.0400 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 1,769,409 |
27 Jan 2023 | 0.0370 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 1,079,187 |
25 Jan 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 566,870 |
24 Jan 2023 | 0.0380 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 812,206 |
23 Jan 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 175,000 |
20 Jan 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,600 |
19 Jan 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 673,433 |
18 Jan 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 13,292 |
17 Jan 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
16 Jan 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 245,326 |
13 Jan 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 49,100 |
12 Jan 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 500,000 |
11 Jan 2023 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 180,069 |
10 Jan 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 56,042 |
09 Jan 2023 | 0.0410 | 0.0410 | 0.0350 | 0.0380 | 0.0380 | 1,080,616 |
06 Jan 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
05 Jan 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
04 Jan 2023 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 118,485 |
03 Jan 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
30 Dec 2022 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 2,300 |
29 Dec 2022 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 5,000 |
28 Dec 2022 | 0.0420 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 456,634 |
23 Dec 2022 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 253,103 |
22 Dec 2022 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 231,017 |
21 Dec 2022 | 0.0440 | 0.0440 | 0.0410 | 0.0420 | 0.0420 | 71,287 |
20 Dec 2022 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 24,390 |
19 Dec 2022 | 0.0425 | 0.0425 | 0.0410 | 0.0410 | 0.0410 | 183,410 |
16 Dec 2022 | 0.0440 | 0.0460 | 0.0410 | 0.0410 | 0.0410 | 636,241 |
15 Dec 2022 | 0.0470 | 0.0470 | 0.0440 | 0.0440 | 0.0440 | 840,263 |
14 Dec 2022 | 0.0450 | 0.0480 | 0.0440 | 0.0440 | 0.0440 | 809,881 |
13 Dec 2022 | 0.0480 | 0.0480 | 0.0450 | 0.0470 | 0.0470 | 410,398 |
12 Dec 2022 | 0.0450 | 0.0480 | 0.0450 | 0.0470 | 0.0470 | 540,536 |
09 Dec 2022 | 0.0480 | 0.0490 | 0.0460 | 0.0480 | 0.0480 | 300,984 |
08 Dec 2022 | 0.0500 | 0.0510 | 0.0460 | 0.0480 | 0.0480 | 2,538,418 |
07 Dec 2022 | 0.0450 | 0.0490 | 0.0440 | 0.0440 | 0.0440 | 38,791 |
06 Dec 2022 | 0.0480 | 0.0480 | 0.0450 | 0.0450 | 0.0450 | 340,899 |
05 Dec 2022 | 0.0490 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 924,493 |
02 Dec 2022 | 0.0440 | 0.0460 | 0.0440 | 0.0460 | 0.0460 | 1,486,135 |
01 Dec 2022 | 0.0440 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 970,256 |
30 Nov 2022 | 0.0410 | 0.0450 | 0.0410 | 0.0440 | 0.0440 | 1,024,182 |
29 Nov 2022 | 0.0450 | 0.0480 | 0.0430 | 0.0430 | 0.0430 | 1,682,003 |
28 Nov 2022 | 0.0540 | 0.0550 | 0.0440 | 0.0490 | 0.0490 | 7,894,411 |
25 Nov 2022 | 0.0350 | 0.0400 | 0.0350 | 0.0390 | 0.0390 | 427,367 |
24 Nov 2022 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 2,365,041 |
23 Nov 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 510,100 |
22 Nov 2022 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 638,222 |
21 Nov 2022 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 145,281 |
18 Nov 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
17 Nov 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 200,000 |
16 Nov 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
15 Nov 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 244,410 |
14 Nov 2022 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 81,090 |
11 Nov 2022 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 47,450 |
10 Nov 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
09 Nov 2022 | 0.0300 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 94,406 |
08 Nov 2022 | 0.0280 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 4,855 |
07 Nov 2022 | 0.0280 | 0.0280 | 0.0275 | 0.0280 | 0.0280 | 466,319 |
04 Nov 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 25,033 |
03 Nov 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 125,000 |
02 Nov 2022 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 490,600 |
01 Nov 2022 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 1,181,953 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |