Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 June 2023 | 0.0440 | 0.0450 | 0.0420 | 0.0430 | 0.0430 | 379,751 |
02 June 2023 | 0.0450 | 0.0470 | 0.0430 | 0.0430 | 0.0430 | 296,000 |
01 June 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 70,401 |
31 May 2023 | 0.0450 | 0.0465 | 0.0450 | 0.0460 | 0.0460 | 50,490 |
30 May 2023 | 0.0470 | 0.0470 | 0.0440 | 0.0450 | 0.0450 | 527,022 |
29 May 2023 | 0.0440 | 0.0460 | 0.0430 | 0.0440 | 0.0440 | 857,822 |
26 May 2023 | 0.0450 | 0.0460 | 0.0430 | 0.0430 | 0.0430 | 1,729,214 |
25 May 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 114,176 |
24 May 2023 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 600,103 |
23 May 2023 | 0.0460 | 0.0460 | 0.0430 | 0.0440 | 0.0440 | 304,169 |
22 May 2023 | 0.0480 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 116,260 |
19 May 2023 | 0.0440 | 0.0480 | 0.0430 | 0.0480 | 0.0480 | 782,435 |
18 May 2023 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 634,275 |
17 May 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 59,512 |
16 May 2023 | 0.0465 | 0.0465 | 0.0450 | 0.0450 | 0.0450 | 40,874 |
15 May 2023 | 0.0470 | 0.0470 | 0.0440 | 0.0450 | 0.0450 | 370,132 |
12 May 2023 | 0.0460 | 0.0470 | 0.0440 | 0.0470 | 0.0470 | 154,482 |
11 May 2023 | 0.0440 | 0.0460 | 0.0440 | 0.0450 | 0.0450 | 94,274 |
10 May 2023 | 0.0450 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 227,923 |
09 May 2023 | 0.0440 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 4,666 |
08 May 2023 | 0.0460 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 146,052 |
05 May 2023 | 0.0450 | 0.0480 | 0.0450 | 0.0460 | 0.0460 | 131,657 |
04 May 2023 | 0.0470 | 0.0470 | 0.0450 | 0.0460 | 0.0460 | 66,005 |
03 May 2023 | 0.0450 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 40,559 |
02 May 2023 | 0.0450 | 0.0450 | 0.0420 | 0.0450 | 0.0450 | 2,078,187 |
01 May 2023 | 0.0480 | 0.0490 | 0.0470 | 0.0470 | 0.0470 | 164,106 |
28 Apr 2023 | 0.0490 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 146,022 |
27 Apr 2023 | 0.0460 | 0.0490 | 0.0450 | 0.0490 | 0.0490 | 640,263 |
26 Apr 2023 | 0.0480 | 0.0490 | 0.0460 | 0.0460 | 0.0460 | 681,490 |
24 Apr 2023 | 0.0510 | 0.0510 | 0.0480 | 0.0510 | 0.0510 | 184,611 |
21 Apr 2023 | 0.0530 | 0.0530 | 0.0495 | 0.0520 | 0.0520 | 1,508,158 |
20 Apr 2023 | 0.0510 | 0.0540 | 0.0510 | 0.0530 | 0.0530 | 743,673 |
19 Apr 2023 | 0.0540 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 198,130 |
18 Apr 2023 | 0.0540 | 0.0550 | 0.0520 | 0.0530 | 0.0530 | 406,130 |
17 Apr 2023 | 0.0550 | 0.0550 | 0.0520 | 0.0520 | 0.0520 | 589,898 |
14 Apr 2023 | 0.0530 | 0.0560 | 0.0530 | 0.0530 | 0.0530 | 1,137,698 |
13 Apr 2023 | 0.0480 | 0.0520 | 0.0480 | 0.0520 | 0.0520 | 344,249 |
12 Apr 2023 | 0.0490 | 0.0490 | 0.0450 | 0.0450 | 0.0450 | 156,892 |
11 Apr 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 154 |
06 Apr 2023 | 0.0490 | 0.0490 | 0.0470 | 0.0470 | 0.0470 | 182,114 |
05 Apr 2023 | 0.0480 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 115,571 |
04 Apr 2023 | 0.0470 | 0.0490 | 0.0470 | 0.0490 | 0.0490 | 779,081 |
03 Apr 2023 | 0.0490 | 0.0490 | 0.0470 | 0.0490 | 0.0490 | 130,535 |
31 Mar 2023 | 0.0490 | 0.0510 | 0.0485 | 0.0510 | 0.0510 | 183,827 |
30 Mar 2023 | 0.0460 | 0.0500 | 0.0460 | 0.0490 | 0.0490 | 535,304 |
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | 0.0510 | 0.0510 | 0.0470 | 0.0510 | 0.0510 | 157,796 |
27 Mar 2023 | 0.0500 | 0.0510 | 0.0480 | 0.0510 | 0.0510 | 59,024 |
24 Mar 2023 | 0.0510 | 0.0510 | 0.0470 | 0.0470 | 0.0470 | 15,298 |
23 Mar 2023 | 0.0500 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 31,582 |
22 Mar 2023 | 0.0440 | 0.0500 | 0.0440 | 0.0500 | 0.0500 | 456,845 |
21 Mar 2023 | 0.0470 | 0.0470 | 0.0430 | 0.0470 | 0.0470 | 405,630 |
20 Mar 2023 | 0.0470 | 0.0470 | 0.0440 | 0.0470 | 0.0470 | 107,417 |
17 Mar 2023 | 0.0450 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 887,473 |
16 Mar 2023 | 0.0470 | 0.0470 | 0.0450 | 0.0460 | 0.0460 | 77,928 |
15 Mar 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 140,000 |
14 Mar 2023 | 0.0460 | 0.0470 | 0.0400 | 0.0470 | 0.0470 | 894,910 |
13 Mar 2023 | 0.0470 | 0.0480 | 0.0460 | 0.0480 | 0.0480 | 696,077 |
10 Mar 2023 | 0.0510 | 0.0510 | 0.0480 | 0.0480 | 0.0480 | 830,890 |
09 Mar 2023 | 0.0500 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 423,720 |
08 Mar 2023 | 0.0520 | 0.0520 | 0.0480 | 0.0510 | 0.0510 | 413,421 |
07 Mar 2023 | 0.0520 | 0.0520 | 0.0490 | 0.0510 | 0.0510 | 123,911 |
06 Mar 2023 | 0.0500 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 373,254 |
03 Mar 2023 | 0.0500 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 481,506 |
02 Mar 2023 | 0.0520 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 123,690 |
01 Mar 2023 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 37,692 |
28 Feb 2023 | 0.0500 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 134,500 |
27 Feb 2023 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 72,934 |
24 Feb 2023 | 0.0550 | 0.0550 | 0.0510 | 0.0510 | 0.0510 | 225,631 |
23 Feb 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 543,533 |
22 Feb 2023 | 0.0530 | 0.0530 | 0.0500 | 0.0500 | 0.0500 | 41,983 |
21 Feb 2023 | 0.0500 | 0.0530 | 0.0500 | 0.0530 | 0.0530 | 106,089 |
20 Feb 2023 | 0.0530 | 0.0540 | 0.0500 | 0.0500 | 0.0500 | 206,281 |
17 Feb 2023 | 0.0540 | 0.0540 | 0.0500 | 0.0540 | 0.0540 | 289,563 |
16 Feb 2023 | 0.0540 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 243,746 |
15 Feb 2023 | 0.0550 | 0.0550 | 0.0540 | 0.0545 | 0.0545 | 774,827 |
14 Feb 2023 | 0.0560 | 0.0580 | 0.0550 | 0.0580 | 0.0580 | 45,925 |
13 Feb 2023 | 0.0550 | 0.0560 | 0.0540 | 0.0550 | 0.0550 | 228,804 |
10 Feb 2023 | 0.0560 | 0.0580 | 0.0550 | 0.0550 | 0.0550 | 414,128 |
09 Feb 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 74,169 |
08 Feb 2023 | 0.0570 | 0.0580 | 0.0550 | 0.0570 | 0.0570 | 344,867 |
07 Feb 2023 | 0.0610 | 0.0610 | 0.0570 | 0.0570 | 0.0570 | 829,987 |
06 Feb 2023 | 0.0630 | 0.0630 | 0.0590 | 0.0600 | 0.0600 | 216,630 |
03 Feb 2023 | 0.0630 | 0.0630 | 0.0580 | 0.0600 | 0.0600 | 861,953 |
02 Feb 2023 | 0.0600 | 0.0640 | 0.0590 | 0.0630 | 0.0630 | 1,660,827 |
01 Feb 2023 | 0.0600 | 0.0600 | 0.0590 | 0.0590 | 0.0590 | 93,820 |
31 Jan 2023 | 0.0590 | 0.0610 | 0.0580 | 0.0580 | 0.0580 | 653,777 |
30 Jan 2023 | 0.0630 | 0.0640 | 0.0570 | 0.0570 | 0.0570 | 1,958,475 |
27 Jan 2023 | 0.0600 | 0.0650 | 0.0580 | 0.0630 | 0.0630 | 1,731,113 |
25 Jan 2023 | 0.0660 | 0.0660 | 0.0570 | 0.0600 | 0.0600 | 3,119,917 |
24 Jan 2023 | 0.0660 | 0.0690 | 0.0650 | 0.0650 | 0.0650 | 844,375 |
23 Jan 2023 | 0.0650 | 0.0660 | 0.0610 | 0.0660 | 0.0660 | 2,058,764 |
20 Jan 2023 | 0.0640 | 0.0640 | 0.0610 | 0.0640 | 0.0640 | 243,260 |
19 Jan 2023 | 0.0600 | 0.0650 | 0.0600 | 0.0620 | 0.0620 | 1,968,688 |
18 Jan 2023 | 0.0620 | 0.0620 | 0.0590 | 0.0590 | 0.0590 | 1,158,437 |
17 Jan 2023 | 0.0610 | 0.0620 | 0.0610 | 0.0610 | 0.0610 | 1,471,218 |
16 Jan 2023 | 0.0580 | 0.0610 | 0.0580 | 0.0580 | 0.0580 | 3,154,212 |
13 Jan 2023 | 0.0590 | 0.0590 | 0.0570 | 0.0580 | 0.0580 | 596,880 |
12 Jan 2023 | 0.0580 | 0.0590 | 0.0570 | 0.0570 | 0.0570 | 100,035 |
11 Jan 2023 | 0.0590 | 0.0590 | 0.0550 | 0.0570 | 0.0570 | 1,428,691 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |