Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 June 2023 | 0.0420 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 3,934,916 |
05 June 2023 | 0.0450 | 0.0470 | 0.0430 | 0.0430 | 0.0430 | 5,457,602 |
02 June 2023 | 0.0410 | 0.0450 | 0.0410 | 0.0440 | 0.0440 | 5,659,706 |
01 June 2023 | 0.0390 | 0.0430 | 0.0390 | 0.0400 | 0.0400 | 7,010,919 |
31 May 2023 | 0.0360 | 0.0390 | 0.0360 | 0.0390 | 0.0390 | 4,573,457 |
30 May 2023 | 0.0370 | 0.0390 | 0.0350 | 0.0350 | 0.0350 | 2,138,984 |
29 May 2023 | 0.0370 | 0.0400 | 0.0360 | 0.0370 | 0.0370 | 2,901,218 |
26 May 2023 | 0.0390 | 0.0410 | 0.0370 | 0.0370 | 0.0370 | 3,907,325 |
25 May 2023 | 0.0400 | 0.0410 | 0.0380 | 0.0390 | 0.0390 | 9,632,870 |
24 May 2023 | 0.0430 | 0.0440 | 0.0390 | 0.0400 | 0.0400 | 12,395,599 |
23 May 2023 | 0.0400 | 0.0470 | 0.0400 | 0.0440 | 0.0440 | 12,041,867 |
22 May 2023 | 0.0380 | 0.0410 | 0.0380 | 0.0380 | 0.0380 | 9,123,420 |
19 May 2023 | 0.0410 | 0.0430 | 0.0370 | 0.0380 | 0.0380 | 13,193,254 |
18 May 2023 | 0.0360 | 0.0410 | 0.0350 | 0.0390 | 0.0390 | 7,036,396 |
17 May 2023 | 0.0330 | 0.0360 | 0.0320 | 0.0350 | 0.0350 | 2,950,189 |
16 May 2023 | 0.0320 | 0.0350 | 0.0320 | 0.0330 | 0.0330 | 6,558,667 |
15 May 2023 | 0.0340 | 0.0340 | 0.0300 | 0.0310 | 0.0310 | 4,523,569 |
12 May 2023 | 0.0350 | 0.0360 | 0.0310 | 0.0340 | 0.0340 | 7,733,977 |
11 May 2023 | 0.0360 | 0.0450 | 0.0340 | 0.0340 | 0.0340 | 56,708,086 |
10 May 2023 | 0.0340 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 2,095,271 |
09 May 2023 | 0.0330 | 0.0350 | 0.0320 | 0.0320 | 0.0320 | 2,924,581 |
08 May 2023 | 0.0340 | 0.0370 | 0.0330 | 0.0350 | 0.0350 | 3,192,494 |
05 May 2023 | 0.0350 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 4,340,728 |
04 May 2023 | 0.0310 | 0.0360 | 0.0310 | 0.0340 | 0.0340 | 9,839,604 |
03 May 2023 | 0.0290 | 0.0330 | 0.0280 | 0.0330 | 0.0330 | 9,425,864 |
02 May 2023 | 0.0300 | 0.0300 | 0.0270 | 0.0280 | 0.0280 | 3,412,628 |
01 May 2023 | 0.0230 | 0.0320 | 0.0230 | 0.0310 | 0.0310 | 4,340,219 |
28 Apr 2023 | 0.0250 | 0.0300 | 0.0230 | 0.0240 | 0.0240 | 3,110,347 |
27 Apr 2023 | 0.0260 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 369,555 |
26 Apr 2023 | 0.0280 | 0.0280 | 0.0250 | 0.0260 | 0.0260 | 413,640 |
24 Apr 2023 | 0.0290 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 315,835 |
21 Apr 2023 | 0.0340 | 0.0340 | 0.0290 | 0.0290 | 0.0290 | 786,884 |
20 Apr 2023 | 0.0380 | 0.0380 | 0.0350 | 0.0350 | 0.0350 | 685,993 |
19 Apr 2023 | 0.0360 | 0.0420 | 0.0360 | 0.0380 | 0.0380 | 1,133,567 |
18 Apr 2023 | 0.0330 | 0.0370 | 0.0330 | 0.0370 | 0.0370 | 691,341 |
17 Apr 2023 | 0.0410 | 0.0410 | 0.0330 | 0.0340 | 0.0340 | 1,455,964 |
14 Apr 2023 | 0.0440 | 0.0460 | 0.0400 | 0.0410 | 0.0410 | 1,617,943 |
13 Apr 2023 | 0.0460 | 0.0500 | 0.0430 | 0.0450 | 0.0450 | 2,299,073 |
12 Apr 2023 | 0.0530 | 0.0560 | 0.0440 | 0.0470 | 0.0470 | 6,140,700 |
11 Apr 2023 | 0.0360 | 0.0640 | 0.0360 | 0.0530 | 0.0530 | 31,399,211 |
06 Apr 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 20,000 |
05 Apr 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 80,781 |
04 Apr 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 285,986 |
03 Apr 2023 | 0.0190 | 0.0240 | 0.0190 | 0.0240 | 0.0240 | 425,314 |
31 Mar 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 225,577 |
30 Mar 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 160,000 |
29 Mar 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 35,911 |
28 Mar 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 11,767 |
27 Mar 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 353,193 |
24 Mar 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 20,040 |
23 Mar 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 10,000 |
22 Mar 2023 | 0.0231 | 0.0231 | 0.0231 | 0.0231 | 0.0231 | - |
21 Mar 2023 | 0.0231 | 0.0231 | 0.0231 | 0.0231 | 0.0231 | 21,665 |
20 Mar 2023 | 0.0231 | 0.0231 | 0.0222 | 0.0222 | 0.0222 | 44,648 |
17 Mar 2023 | 0.0194 | 0.0194 | 0.0194 | 0.0194 | 0.0194 | 81,081 |
16 Mar 2023 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
15 Mar 2023 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
14 Mar 2023 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
13 Mar 2023 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
10 Mar 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
09 Mar 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 31,250 |
08 Mar 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 89,354 |
07 Mar 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
06 Mar 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
03 Mar 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
02 Mar 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
01 Mar 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
28 Feb 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
27 Feb 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
24 Feb 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 244 |
23 Feb 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
22 Feb 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 9,259 |
21 Feb 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
20 Feb 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 6,603 |
17 Feb 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
16 Feb 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
15 Feb 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
14 Feb 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
13 Feb 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
10 Feb 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 252,932 |
09 Feb 2023 | 0.0280 | 0.0280 | 0.0260 | 0.0270 | 0.0270 | 170,582 |
08 Feb 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
07 Feb 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
06 Feb 2023 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 29,999 |
03 Feb 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
02 Feb 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
01 Feb 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
31 Jan 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
30 Jan 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 10,000 |
27 Jan 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
25 Jan 2023 | 0.0350 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 20,070 |
24 Jan 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
23 Jan 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
20 Jan 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 46,000 |
19 Jan 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
18 Jan 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
17 Jan 2023 | 0.0300 | 0.0330 | 0.0300 | 0.0330 | 0.0330 | 69,682 |
16 Jan 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
13 Jan 2023 | 0.0260 | 0.0290 | 0.0260 | 0.0280 | 0.0280 | 281,242 |
12 Jan 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |