Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
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 | - | - | - | - | - | - |
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 | - |
11 Jan 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
10 Jan 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
09 Jan 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
06 Jan 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
05 Jan 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 125,000 |
04 Jan 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
03 Jan 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
30 Dec 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
29 Dec 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
28 Dec 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
23 Dec 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
22 Dec 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
21 Dec 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
20 Dec 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
19 Dec 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
16 Dec 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 103,758 |
15 Dec 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
14 Dec 2022 | 0.0280 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 151,666 |
13 Dec 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
12 Dec 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
09 Dec 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
08 Dec 2022 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 26,533 |
07 Dec 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
06 Dec 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
05 Dec 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
02 Dec 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
01 Dec 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
30 Nov 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 62,500 |
29 Nov 2022 | 0.0350 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 109,740 |
28 Nov 2022 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 148,500 |
25 Nov 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
24 Nov 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 50,000 |
23 Nov 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
22 Nov 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
21 Nov 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
18 Nov 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 81,360 |
17 Nov 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
16 Nov 2022 | 0.0450 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 14,281 |
15 Nov 2022 | 0.0440 | 0.0450 | 0.0400 | 0.0420 | 0.0420 | 85,359 |
14 Nov 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 11,231 |
11 Nov 2022 | 0.0340 | 0.0450 | 0.0340 | 0.0440 | 0.0440 | 400,499 |
10 Nov 2022 | 0.0330 | 0.0330 | 0.0290 | 0.0290 | 0.0290 | 37,500 |
09 Nov 2022 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 50,249 |
08 Nov 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 11 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |