Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 June 2023 | 0.0280 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 182,607 |
01 June 2023 | 0.0270 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 323,473 |
31 May 2023 | 0.0280 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 144,590 |
30 May 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 50,000 |
29 May 2023 | 0.0270 | 0.0300 | 0.0270 | 0.0270 | 0.0270 | 228,228 |
26 May 2023 | 0.0310 | 0.0310 | 0.0260 | 0.0260 | 0.0260 | 585,649 |
25 May 2023 | 0.0290 | 0.0320 | 0.0280 | 0.0310 | 0.0310 | 618,472 |
24 May 2023 | 0.0250 | 0.0290 | 0.0250 | 0.0280 | 0.0280 | 1,059,326 |
23 May 2023 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 546,645 |
22 May 2023 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 14,792 |
19 May 2023 | 0.0250 | 0.0255 | 0.0250 | 0.0250 | 0.0250 | 105,397 |
18 May 2023 | 0.0230 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 1,002,243 |
17 May 2023 | 0.0260 | 0.0260 | 0.0210 | 0.0230 | 0.0230 | 761,177 |
16 May 2023 | 0.0250 | 0.0270 | 0.0240 | 0.0260 | 0.0260 | 634,432 |
15 May 2023 | 0.0280 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 111,566 |
12 May 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 37,238 |
11 May 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 150,000 |
10 May 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
09 May 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 2,878 |
08 May 2023 | 0.0290 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 223,457 |
05 May 2023 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 59,919 |
04 May 2023 | 0.0270 | 0.0300 | 0.0270 | 0.0300 | 0.0300 | 205,016 |
03 May 2023 | 0.0270 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 448,735 |
02 May 2023 | 0.0300 | 0.0300 | 0.0270 | 0.0300 | 0.0300 | 841,800 |
01 May 2023 | 0.0290 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 581,497 |
28 Apr 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 66,191 |
27 Apr 2023 | 0.0300 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 107,197 |
26 Apr 2023 | 0.0270 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 54,815 |
24 Apr 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 176,874 |
21 Apr 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 21,325 |
20 Apr 2023 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 335,981 |
19 Apr 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 4,083 |
18 Apr 2023 | 0.0290 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 123,612 |
17 Apr 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 10,526 |
14 Apr 2023 | 0.0290 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 234,680 |
13 Apr 2023 | 0.0280 | 0.0300 | 0.0270 | 0.0290 | 0.0290 | 3,776,314 |
12 Apr 2023 | 0.0280 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 60,359 |
11 Apr 2023 | 0.0280 | 0.0285 | 0.0280 | 0.0280 | 0.0280 | 379,359 |
06 Apr 2023 | 0.0290 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 493,281 |
05 Apr 2023 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 225,048 |
04 Apr 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 53,447 |
03 Apr 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 305,721 |
31 Mar 2023 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 155,900 |
30 Mar 2023 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 11,899 |
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 770,889 |
27 Mar 2023 | 0.0305 | 0.0305 | 0.0280 | 0.0290 | 0.0290 | 1,181,107 |
24 Mar 2023 | 0.0300 | 0.0310 | 0.0290 | 0.0310 | 0.0310 | 181,092 |
23 Mar 2023 | 0.0290 | 0.0320 | 0.0280 | 0.0290 | 0.0290 | 1,473,399 |
22 Mar 2023 | 0.0300 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 480,517 |
21 Mar 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 679,638 |
20 Mar 2023 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 274,466 |
17 Mar 2023 | 0.0330 | 0.0330 | 0.0300 | 0.0320 | 0.0320 | 381,260 |
16 Mar 2023 | 0.0310 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 251,912 |
15 Mar 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 55,585 |
14 Mar 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 11,980 |
13 Mar 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 25,000 |
10 Mar 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 18,020 |
09 Mar 2023 | 0.0360 | 0.0360 | 0.0310 | 0.0310 | 0.0310 | 100,000 |
08 Mar 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 2,236 |
07 Mar 2023 | 0.0340 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 390,541 |
06 Mar 2023 | 0.0310 | 0.0350 | 0.0310 | 0.0350 | 0.0350 | 178,867 |
03 Mar 2023 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 24,702 |
02 Mar 2023 | 0.0310 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 366,967 |
01 Mar 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 159,077 |
28 Feb 2023 | 0.0360 | 0.0360 | 0.0310 | 0.0310 | 0.0310 | 2,004,857 |
27 Feb 2023 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 80,055 |
24 Feb 2023 | 0.0330 | 0.0360 | 0.0330 | 0.0360 | 0.0360 | 73,166 |
23 Feb 2023 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 105,822 |
22 Feb 2023 | 0.0370 | 0.0370 | 0.0320 | 0.0320 | 0.0320 | 131,176 |
21 Feb 2023 | 0.0330 | 0.0360 | 0.0320 | 0.0320 | 0.0320 | 130,783 |
20 Feb 2023 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 21,158 |
17 Feb 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 3,923 |
16 Feb 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 8,000 |
15 Feb 2023 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 51,431 |
14 Feb 2023 | 0.0350 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 310,738 |
13 Feb 2023 | 0.0330 | 0.0360 | 0.0330 | 0.0360 | 0.0360 | 130,987 |
10 Feb 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 25,132 |
09 Feb 2023 | 0.0340 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 80,531 |
08 Feb 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 201,707 |
07 Feb 2023 | 0.0340 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 304,411 |
06 Feb 2023 | 0.0370 | 0.0370 | 0.0340 | 0.0340 | 0.0340 | 51,926 |
03 Feb 2023 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 273,719 |
02 Feb 2023 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 54,000 |
01 Feb 2023 | 0.0360 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 198,398 |
31 Jan 2023 | 0.0390 | 0.0390 | 0.0350 | 0.0350 | 0.0350 | 240,164 |
30 Jan 2023 | 0.0400 | 0.0400 | 0.0370 | 0.0380 | 0.0380 | 744,949 |
27 Jan 2023 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 161,788 |
25 Jan 2023 | 0.0380 | 0.0410 | 0.0380 | 0.0400 | 0.0400 | 1,989,821 |
24 Jan 2023 | 0.0380 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 154,684 |
23 Jan 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 164,200 |
20 Jan 2023 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 31,924 |
19 Jan 2023 | 0.0380 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 31,500 |
18 Jan 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
17 Jan 2023 | 0.0370 | 0.0400 | 0.0370 | 0.0370 | 0.0370 | 2,025,845 |
16 Jan 2023 | 0.0390 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 689,248 |
13 Jan 2023 | 0.0370 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 277,231 |
12 Jan 2023 | 0.0330 | 0.0360 | 0.0330 | 0.0360 | 0.0360 | 263,277 |
11 Jan 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 33,468 |
10 Jan 2023 | 0.0320 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 337,770 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |