Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 2,971,623 |
25 May 2023 | 0.0180 | 0.0180 | 0.0175 | 0.0175 | 0.0175 | 2,954,064 |
24 May 2023 | 0.0190 | 0.0190 | 0.0175 | 0.0175 | 0.0175 | 2,937,745 |
23 May 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 1,462,468 |
22 May 2023 | 0.0190 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 11,231,515 |
19 May 2023 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 1,375,449 |
18 May 2023 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 7,000,684 |
17 May 2023 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 3,766,132 |
16 May 2023 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 2,868,055 |
15 May 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 10,726,384 |
12 May 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 8,975,773 |
11 May 2023 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 24,479,697 |
10 May 2023 | 0.0170 | 0.0170 | 0.0165 | 0.0165 | 0.0165 | 1,009,817 |
09 May 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 5,710,835 |
08 May 2023 | 0.0170 | 0.0180 | 0.0165 | 0.0170 | 0.0170 | 24,138,100 |
05 May 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 3,151,670 |
04 May 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 304,081 |
03 May 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 93,776 |
02 May 2023 | 0.0170 | 0.0170 | 0.0165 | 0.0170 | 0.0170 | 940,499 |
01 May 2023 | 0.0175 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 6,114,604 |
28 Apr 2023 | 0.0170 | 0.0180 | 0.0165 | 0.0170 | 0.0170 | 6,681,102 |
27 Apr 2023 | 0.0160 | 0.0165 | 0.0160 | 0.0160 | 0.0160 | 5,763,361 |
26 Apr 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 5,324,023 |
24 Apr 2023 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 6,685,770 |
21 Apr 2023 | 0.0190 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 1,304,096 |
20 Apr 2023 | 0.0195 | 0.0200 | 0.0185 | 0.0190 | 0.0190 | 3,038,232 |
19 Apr 2023 | 0.0190 | 0.0195 | 0.0190 | 0.0190 | 0.0190 | 9,519,214 |
18 Apr 2023 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 10,146,605 |
17 Apr 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 13,018,891 |
14 Apr 2023 | 0.0170 | 0.0200 | 0.0170 | 0.0180 | 0.0180 | 20,998,671 |
13 Apr 2023 | 0.0170 | 0.0200 | 0.0170 | 0.0180 | 0.0180 | 10,398,154 |
12 Apr 2023 | 0.0180 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 3,411,771 |
11 Apr 2023 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 15,802,378 |
06 Apr 2023 | 0.0160 | 0.0165 | 0.0160 | 0.0160 | 0.0160 | 6,956,970 |
05 Apr 2023 | 0.0165 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 15,496,862 |
04 Apr 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 6,363,222 |
03 Apr 2023 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 7,000,371 |
31 Mar 2023 | 0.0190 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 5,974,633 |
30 Mar 2023 | 0.0170 | 0.0190 | 0.0150 | 0.0190 | 0.0190 | 47,595,181 |
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 2,852,394 |
27 Mar 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 1,905,710 |
24 Mar 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 77,608 |
23 Mar 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 40,047 |
22 Mar 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 378,806 |
21 Mar 2023 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 544,809 |
20 Mar 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 944,876 |
17 Mar 2023 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 1,120,296 |
16 Mar 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 2,186,207 |
15 Mar 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 549,057 |
14 Mar 2023 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 1,850,570 |
13 Mar 2023 | 0.0220 | 0.0225 | 0.0220 | 0.0220 | 0.0220 | 2,086,686 |
10 Mar 2023 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 438,806 |
09 Mar 2023 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 1,915,120 |
08 Mar 2023 | 0.0250 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 1,525,896 |
07 Mar 2023 | 0.0250 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 1,151,896 |
06 Mar 2023 | 0.0250 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 1,707,264 |
03 Mar 2023 | 0.0260 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 2,169,302 |
02 Mar 2023 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 1,140,457 |
01 Mar 2023 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 1,470,509 |
28 Feb 2023 | 0.0270 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 2,925,966 |
27 Feb 2023 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 4,283,837 |
24 Feb 2023 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 1,231,043 |
23 Feb 2023 | 0.0260 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 1,279,733 |
22 Feb 2023 | 0.0280 | 0.0290 | 0.0250 | 0.0260 | 0.0260 | 8,053,415 |
21 Feb 2023 | 0.0270 | 0.0275 | 0.0270 | 0.0270 | 0.0270 | 652,712 |
20 Feb 2023 | 0.0270 | 0.0275 | 0.0270 | 0.0270 | 0.0270 | 1,267,220 |
17 Feb 2023 | 0.0280 | 0.0300 | 0.0270 | 0.0270 | 0.0270 | 4,841,670 |
16 Feb 2023 | 0.0280 | 0.0300 | 0.0280 | 0.0290 | 0.0290 | 10,657,775 |
15 Feb 2023 | 0.0270 | 0.0290 | 0.0260 | 0.0260 | 0.0260 | 5,837,590 |
14 Feb 2023 | 0.0240 | 0.0280 | 0.0230 | 0.0280 | 0.0280 | 13,079,229 |
13 Feb 2023 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 3,990,830 |
10 Feb 2023 | 0.0230 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 1,307,869 |
09 Feb 2023 | 0.0250 | 0.0250 | 0.0220 | 0.0220 | 0.0220 | 2,248,092 |
08 Feb 2023 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 2,134,082 |
07 Feb 2023 | 0.0230 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 868,037 |
06 Feb 2023 | 0.0220 | 0.0235 | 0.0210 | 0.0230 | 0.0230 | 3,779,447 |
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 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |