Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 213,900 |
23 Mar 2023 | 0.0120 | 0.0125 | 0.0120 | 0.0125 | 0.0125 | 405,251 |
22 Mar 2023 | 0.0150 | 0.0150 | 0.0120 | 0.0120 | 0.0120 | 1,569,625 |
21 Mar 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 80,000 |
20 Mar 2023 | 0.0140 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 355,700 |
17 Mar 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 512,152 |
16 Mar 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 50,000 |
15 Mar 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 914,680 |
14 Mar 2023 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
13 Mar 2023 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
10 Mar 2023 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
09 Mar 2023 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 11,896 |
08 Mar 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 101,002 |
07 Mar 2023 | 0.0180 | 0.0180 | 0.0150 | 0.0170 | 0.0170 | 915,495 |
06 Mar 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
03 Mar 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
02 Mar 2023 | 0.0170 | 0.0175 | 0.0170 | 0.0170 | 0.0170 | 164,214 |
01 Mar 2023 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
28 Feb 2023 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
27 Feb 2023 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
24 Feb 2023 | 0.0180 | 0.0180 | 0.0175 | 0.0175 | 0.0175 | 32,122 |
23 Feb 2023 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | 0.0165 | - |
22 Feb 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0165 | 0.0165 | 475,875 |
21 Feb 2023 | 0.0170 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 220,747 |
20 Feb 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 87,875 |
17 Feb 2023 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
16 Feb 2023 | 0.0170 | 0.0175 | 0.0170 | 0.0175 | 0.0175 | 150,000 |
15 Feb 2023 | 0.0160 | 0.0165 | 0.0160 | 0.0165 | 0.0165 | 18,233 |
14 Feb 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 4,099,580 |
13 Feb 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 105,172 |
10 Feb 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 1,323,123 |
09 Feb 2023 | 0.0170 | 0.0175 | 0.0160 | 0.0160 | 0.0160 | 797,157 |
08 Feb 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 1,860,689 |
07 Feb 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
06 Feb 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 138,352 |
03 Feb 2023 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 265,635 |
02 Feb 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 1,050,000 |
01 Feb 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
31 Jan 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 83,940 |
30 Jan 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 87,500 |
27 Jan 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 100,000 |
25 Jan 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 623,093 |
24 Jan 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 526,000 |
23 Jan 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 73,076 |
20 Jan 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 50,000 |
19 Jan 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 25,199 |
18 Jan 2023 | 0.0180 | 0.0180 | 0.0165 | 0.0165 | 0.0165 | 752,499 |
17 Jan 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 392,500 |
16 Jan 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,044,742 |
13 Jan 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 50,000 |
12 Jan 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 240,000 |
11 Jan 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
10 Jan 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
09 Jan 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 100,000 |
06 Jan 2023 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 109,079 |
05 Jan 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 85,000 |
04 Jan 2023 | 0.0160 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 1,223,204 |
03 Jan 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
30 Dec 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 150,000 |
29 Dec 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 23,450 |
28 Dec 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
23 Dec 2022 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 538,456 |
22 Dec 2022 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 530,000 |
21 Dec 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 32,599 |
20 Dec 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 275,000 |
19 Dec 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
16 Dec 2022 | 0.0140 | 0.0170 | 0.0140 | 0.0170 | 0.0170 | 1,090,881 |
15 Dec 2022 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 2,069,365 |
14 Dec 2022 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 881,877 |
13 Dec 2022 | 0.0170 | 0.0170 | 0.0155 | 0.0155 | 0.0155 | 1,166,444 |
12 Dec 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 123,037 |
09 Dec 2022 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 237,077 |
08 Dec 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 63,042 |
07 Dec 2022 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 324,591 |
06 Dec 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 318,001 |
05 Dec 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 18,765 |
02 Dec 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 18,766 |
01 Dec 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 7,000 |
30 Nov 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 443 |
29 Nov 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 830 |
28 Nov 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 15,500 |
25 Nov 2022 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
24 Nov 2022 | 0.0180 | 0.0180 | 0.0175 | 0.0175 | 0.0175 | 110,849 |
23 Nov 2022 | 0.0190 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 1,393,780 |
22 Nov 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
21 Nov 2022 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 65,019 |
18 Nov 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 100,000 |
17 Nov 2022 | 0.0180 | 0.0185 | 0.0180 | 0.0180 | 0.0180 | 1,350,761 |
16 Nov 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
15 Nov 2022 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 814,849 |
14 Nov 2022 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 175,056 |
11 Nov 2022 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 91,944 |
10 Nov 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
09 Nov 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
08 Nov 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 50,000 |
07 Nov 2022 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 255,897 |
04 Nov 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 25,000 |
03 Nov 2022 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 794,575 |
02 Nov 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 578,065 |
01 Nov 2022 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 77,293 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |