Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 0.0240 | 0.0250 | 0.0220 | 0.0220 | 0.0220 | 3,950,866 |
02 Feb 2023 | 0.0220 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 5,411,079 |
01 Feb 2023 | 0.0205 | 0.0220 | 0.0205 | 0.0220 | 0.0220 | 1,251,800 |
31 Jan 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 2,026,266 |
30 Jan 2023 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 1,288,436 |
27 Jan 2023 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 289,055 |
25 Jan 2023 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 1,275,001 |
24 Jan 2023 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 921,521 |
23 Jan 2023 | 0.0200 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 3,579,305 |
20 Jan 2023 | 0.0250 | 0.0250 | 0.0210 | 0.0210 | 0.0210 | 10,940,571 |
19 Jan 2023 | 0.0240 | 0.0260 | 0.0230 | 0.0250 | 0.0250 | 12,292,202 |
18 Jan 2023 | 0.0240 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 7,705,102 |
17 Jan 2023 | 0.0220 | 0.0250 | 0.0220 | 0.0230 | 0.0230 | 7,548,434 |
16 Jan 2023 | 0.0230 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 6,580,502 |
13 Jan 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 5,641,540 |
12 Jan 2023 | 0.0190 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 5,868,511 |
11 Jan 2023 | 0.0170 | 0.0210 | 0.0170 | 0.0190 | 0.0190 | 11,578,538 |
10 Jan 2023 | 0.0175 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 1,424,412 |
09 Jan 2023 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 1,724,142 |
06 Jan 2023 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 1,745,050 |
05 Jan 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 2,917,787 |
04 Jan 2023 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 2,472,211 |
03 Jan 2023 | 0.0170 | 0.0190 | 0.0160 | 0.0160 | 0.0160 | 7,732,934 |
30 Dec 2022 | 0.0140 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 2,835,442 |
29 Dec 2022 | 0.0150 | 0.0155 | 0.0140 | 0.0140 | 0.0140 | 2,478,766 |
28 Dec 2022 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 990,338 |
23 Dec 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 2,051,435 |
22 Dec 2022 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 1,831,124 |
21 Dec 2022 | 0.0160 | 0.0165 | 0.0160 | 0.0160 | 0.0160 | 1,347,608 |
20 Dec 2022 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 1,346,658 |
19 Dec 2022 | 0.0170 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 2,678,801 |
16 Dec 2022 | 0.0160 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 3,044,300 |
15 Dec 2022 | 0.0190 | 0.0190 | 0.0160 | 0.0160 | 0.0160 | 12,001,170 |
14 Dec 2022 | 0.0170 | 0.0250 | 0.0170 | 0.0190 | 0.0190 | 80,905,214 |
13 Dec 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
12 Dec 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
09 Dec 2022 | 0.0120 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 2,477,552 |
08 Dec 2022 | 0.0120 | 0.0130 | 0.0115 | 0.0120 | 0.0120 | 3,673,061 |
07 Dec 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 2,526,473 |
06 Dec 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 557,799 |
05 Dec 2022 | 0.0115 | 0.0120 | 0.0115 | 0.0115 | 0.0115 | 931,670 |
02 Dec 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,644,000 |
01 Dec 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 180,000 |
30 Nov 2022 | 0.0110 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 257,631 |
29 Nov 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 17,000 |
28 Nov 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 2,040,712 |
25 Nov 2022 | 0.0140 | 0.0150 | 0.0120 | 0.0120 | 0.0120 | 13,354,559 |
24 Nov 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 398,058 |
23 Nov 2022 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 219,999 |
22 Nov 2022 | 0.0110 | 0.0125 | 0.0110 | 0.0120 | 0.0120 | 1,205,312 |
21 Nov 2022 | 0.0115 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 230,303 |
18 Nov 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,079,368 |
17 Nov 2022 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 167,637 |
16 Nov 2022 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 115,466 |
15 Nov 2022 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 208,552 |
14 Nov 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 202,500 |
11 Nov 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 437,391 |
10 Nov 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 2,277,189 |
09 Nov 2022 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 104,597 |
08 Nov 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,302,597 |
07 Nov 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
04 Nov 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
03 Nov 2022 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 422,274 |
02 Nov 2022 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 100,453 |
01 Nov 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 326,614 |
31 Oct 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 304,677 |
28 Oct 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 90,000 |
27 Oct 2022 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 1,199,737 |
26 Oct 2022 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 690,426 |
25 Oct 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 50,100 |
24 Oct 2022 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 238,839 |
21 Oct 2022 | 0.0110 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 762,516 |
20 Oct 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,567,628 |
19 Oct 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 632,587 |
18 Oct 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 239,000 |
17 Oct 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 157,065 |
14 Oct 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 95,287 |
13 Oct 2022 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 101,864 |
12 Oct 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
11 Oct 2022 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 450,828 |
10 Oct 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 992,725 |
07 Oct 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 5,195,788 |
06 Oct 2022 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 626,129 |
05 Oct 2022 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 2,047,548 |
04 Oct 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 493,108 |
03 Oct 2022 | 0.0120 | 0.0120 | 0.0115 | 0.0115 | 0.0115 | 8,335 |
30 Sept 2022 | 0.0120 | 0.0125 | 0.0115 | 0.0115 | 0.0115 | 1,208,085 |
29 Sept 2022 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 5,479,743 |
28 Sept 2022 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | - |
27 Sept 2022 | 0.0140 | 0.0140 | 0.0120 | 0.0125 | 0.0125 | 983,746 |
26 Sept 2022 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 1,571,112 |
23 Sept 2022 | 0.0140 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 894,651 |
21 Sept 2022 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 488,670 |
20 Sept 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 1,098,624 |
19 Sept 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 380,825 |
16 Sept 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 53,468 |
15 Sept 2022 | 0.0160 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 7,235,219 |
14 Sept 2022 | 0.0150 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 1,208,119 |
13 Sept 2022 | 0.0150 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 676,973 |
12 Sept 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 125 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |