Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 June 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 592,371 |
07 June 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 20,000 |
06 June 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 716,880 |
05 June 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 4,888,642 |
02 June 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 352,688 |
01 June 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 235,293 |
31 May 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 31,918 |
30 May 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 185,336 |
29 May 2023 | - | - | - | - | - | - |
26 May 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 53,538 |
25 May 2023 | 0.0140 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 913,903 |
24 May 2023 | 0.0140 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 3,289,269 |
23 May 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 120,076 |
22 May 2023 | 0.0130 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 3,157,098 |
19 May 2023 | 0.0130 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 6,619,972 |
18 May 2023 | - | - | - | - | - | - |
17 May 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | - |
16 May 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 185,768 |
15 May 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 144,571 |
12 May 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,018,790 |
11 May 2023 | 0.0100 | 0.0110 | 0.0090 | 0.0100 | 0.0100 | 4,326,911 |
10 May 2023 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 40,000 |
09 May 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,797,519 |
08 May 2023 | 0.0100 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | 1,405,000 |
05 May 2023 | 0.0100 | 0.0105 | 0.0100 | 0.0105 | 0.0105 | 3,000,000 |
04 May 2023 | 0.0100 | 0.0105 | 0.0100 | 0.0105 | 0.0105 | 1,488,961 |
03 May 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,418,181 |
02 May 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 881,268 |
01 May 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 399,686 |
28 Apr 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 50,000 |
27 Apr 2023 | 0.0130 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 964,493 |
26 Apr 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,457,889 |
24 Apr 2023 | 0.0120 | 0.0140 | 0.0110 | 0.0130 | 0.0130 | 3,233,469 |
21 Apr 2023 | 0.0100 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 3,227,222 |
20 Apr 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 77,928 |
19 Apr 2023 | 0.0100 | 0.0105 | 0.0100 | 0.0105 | 0.0105 | - |
18 Apr 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 2,055,545 |
17 Apr 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 650,966 |
14 Apr 2023 | 0.0100 | 0.0105 | 0.0100 | 0.0105 | 0.0105 | 358,335 |
13 Apr 2023 | 0.0100 | 0.0105 | 0.0100 | 0.0105 | 0.0105 | 1,018,760 |
12 Apr 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 142,871 |
11 Apr 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 142,871 |
06 Apr 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 812,556 |
05 Apr 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 3,920,429 |
04 Apr 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 525,909 |
03 Apr 2023 | 0.0100 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 203,204 |
31 Mar 2023 | - | - | - | - | - | - |
30 Mar 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 100,000 |
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | - | - | - | - | - | - |
27 Mar 2023 | - | - | - | - | - | - |
24 Mar 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,424,738 |
23 Mar 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,545,000 |
22 Mar 2023 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 3,988,253 |
21 Mar 2023 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 3,219,118 |
20 Mar 2023 | 0.0150 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 5,316,811 |
17 Mar 2023 | 0.0280 | 0.0280 | 0.0150 | 0.0150 | 0.0150 | 28,078,874 |
16 Mar 2023 | - | - | - | - | - | - |
15 Mar 2023 | - | - | - | - | - | - |
14 Mar 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 3,649 |
13 Mar 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 22,599 |
10 Mar 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 6,249 |
09 Mar 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
08 Mar 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
07 Mar 2023 | 0.0330 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 414,148 |
06 Mar 2023 | 0.0360 | 0.0360 | 0.0310 | 0.0310 | 0.0310 | 686,966 |
03 Mar 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 34,999 |
02 Mar 2023 | 0.0330 | 0.0370 | 0.0330 | 0.0370 | 0.0370 | 126,040 |
01 Mar 2023 | 0.0370 | 0.0370 | 0.0340 | 0.0340 | 0.0340 | 175,858 |
28 Feb 2023 | - | - | - | - | - | - |
27 Feb 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 41,157 |
24 Feb 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 14,099 |
23 Feb 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 26,141 |
22 Feb 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 39,058 |
21 Feb 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 6,158 |
20 Feb 2023 | 0.0360 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 330,921 |
17 Feb 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 59,313 |
16 Feb 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 16,142 |
15 Feb 2023 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 156,161 |
14 Feb 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 34,614 |
13 Feb 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 149 |
10 Feb 2023 | - | - | - | - | - | - |
09 Feb 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 17,500 |
08 Feb 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 23,784 |
07 Feb 2023 | - | - | - | - | - | - |
06 Feb 2023 | 0.0400 | 0.0430 | 0.0400 | 0.0430 | 0.0430 | 100,229 |
03 Feb 2023 | 0.0430 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 30,240 |
02 Feb 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 19,108 |
01 Feb 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
31 Jan 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 51,999 |
30 Jan 2023 | - | - | - | - | - | - |
27 Jan 2023 | - | - | - | - | - | - |
25 Jan 2023 | - | - | - | - | - | - |
24 Jan 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 69,599 |
23 Jan 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 31,380 |
20 Jan 2023 | - | - | - | - | - | - |
19 Jan 2023 | 0.0450 | 0.0450 | 0.0420 | 0.0420 | 0.0420 | 69,410 |
18 Jan 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 40,278 |
17 Jan 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 122,399 |
16 Jan 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 130,913 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |