Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 June 2023 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 161,290 |
02 June 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
01 June 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
31 May 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
30 May 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 226,550 |
29 May 2023 | 0.0210 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 85,752 |
26 May 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
25 May 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
24 May 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 13,333 |
23 May 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 50,000 |
22 May 2023 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 161,585 |
19 May 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
18 May 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
17 May 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
16 May 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
15 May 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 31,931 |
12 May 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
11 May 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
10 May 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 70,564 |
09 May 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 6,000 |
08 May 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
05 May 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 191,505 |
04 May 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 102,813 |
03 May 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 300 |
02 May 2023 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 522,477 |
01 May 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
28 Apr 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 123,500 |
27 Apr 2023 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 243,103 |
26 Apr 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
24 Apr 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
21 Apr 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
20 Apr 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
19 Apr 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
18 Apr 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
17 Apr 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
14 Apr 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 395 |
13 Apr 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,500 |
12 Apr 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 35,500 |
11 Apr 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
06 Apr 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
05 Apr 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 838 |
04 Apr 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
03 Apr 2023 | 0.0300 | 0.0330 | 0.0300 | 0.0330 | 0.0330 | 37,111 |
31 Mar 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 4,166 |
30 Mar 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 389 |
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
27 Mar 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 19 |
24 Mar 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
23 Mar 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
22 Mar 2023 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 250,000 |
21 Mar 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
20 Mar 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
17 Mar 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
16 Mar 2023 | 0.0290 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 218,930 |
15 Mar 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 100,015 |
14 Mar 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 150,000 |
13 Mar 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
10 Mar 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 50,000 |
09 Mar 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
08 Mar 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
07 Mar 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
06 Mar 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
03 Mar 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
02 Mar 2023 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 250,000 |
01 Mar 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
28 Feb 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
27 Feb 2023 | 0.0310 | 0.0310 | 0.0280 | 0.0280 | 0.0280 | 431,219 |
24 Feb 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
23 Feb 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
22 Feb 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 150,000 |
21 Feb 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 330 |
20 Feb 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 3,500 |
17 Feb 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
16 Feb 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
15 Feb 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
14 Feb 2023 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 200,017 |
13 Feb 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
10 Feb 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
09 Feb 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 10,000 |
08 Feb 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
07 Feb 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 113,751 |
06 Feb 2023 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 74,347 |
03 Feb 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 53,818 |
02 Feb 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
01 Feb 2023 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 73,654 |
31 Jan 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 67,399 |
30 Jan 2023 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 29,986 |
27 Jan 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 28,770 |
25 Jan 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
24 Jan 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
23 Jan 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 4,849 |
20 Jan 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
19 Jan 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 2,500 |
18 Jan 2023 | 0.0350 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 62,514 |
17 Jan 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
16 Jan 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
13 Jan 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
12 Jan 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
11 Jan 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |