Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 June 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 76,511 |
01 June 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
31 May 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
30 May 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
29 May 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 173,802 |
26 May 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 640,001 |
25 May 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 199,469 |
24 May 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
23 May 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 5,000 |
22 May 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 21,417 |
19 May 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 14,925 |
18 May 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 82,614 |
17 May 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 8,334 |
16 May 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 100,000 |
15 May 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 45,454 |
12 May 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
11 May 2023 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 135,079 |
10 May 2023 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 314,047 |
09 May 2023 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 169,855 |
08 May 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 150,001 |
05 May 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 66,042 |
04 May 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 78,677 |
03 May 2023 | 0.0240 | 0.0240 | 0.0200 | 0.0200 | 0.0200 | 478,492 |
02 May 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 16,667 |
01 May 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 834 |
28 Apr 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 16,805 |
27 Apr 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 113,803 |
26 Apr 2023 | 0.0240 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 200,000 |
24 Apr 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
21 Apr 2023 | 0.0230 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 113,843 |
20 Apr 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 19,075 |
19 Apr 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 11,494 |
18 Apr 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 409 |
17 Apr 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
14 Apr 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
13 Apr 2023 | 0.0230 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 455,769 |
12 Apr 2023 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 123,821 |
11 Apr 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 10,000 |
06 Apr 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
05 Apr 2023 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 155,572 |
04 Apr 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 4,445 |
03 Apr 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 10,386 |
31 Mar 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
30 Mar 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 53,794 |
27 Mar 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
24 Mar 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 7,862 |
23 Mar 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 377,500 |
22 Mar 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
21 Mar 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
20 Mar 2023 | 0.0240 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 11,780 |
17 Mar 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
16 Mar 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 90,000 |
15 Mar 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 50,000 |
14 Mar 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
13 Mar 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
10 Mar 2023 | 0.0250 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 214,500 |
09 Mar 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
08 Mar 2023 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 101,834 |
07 Mar 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 150,000 |
06 Mar 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
03 Mar 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
02 Mar 2023 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 500,000 |
01 Mar 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
28 Feb 2023 | 0.0260 | 0.0300 | 0.0260 | 0.0300 | 0.0300 | 562,882 |
27 Feb 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 204,320 |
24 Feb 2023 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 277,633 |
23 Feb 2023 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 200,000 |
22 Feb 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 530,000 |
21 Feb 2023 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 21,456 |
20 Feb 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 196,078 |
17 Feb 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 19,338 |
16 Feb 2023 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 330,000 |
15 Feb 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
14 Feb 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 210,622 |
13 Feb 2023 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 166,666 |
10 Feb 2023 | 0.0310 | 0.0320 | 0.0280 | 0.0280 | 0.0280 | 541,464 |
09 Feb 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 70,000 |
08 Feb 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 8,334 |
07 Feb 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 62,892 |
06 Feb 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
03 Feb 2023 | 0.0330 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 764,923 |
02 Feb 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
01 Feb 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
31 Jan 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 502,750 |
30 Jan 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
27 Jan 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
25 Jan 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 12,001 |
24 Jan 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 2,084 |
23 Jan 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 101,944 |
20 Jan 2023 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 331,249 |
19 Jan 2023 | 0.0360 | 0.0360 | 0.0330 | 0.0330 | 0.0330 | 398,177 |
18 Jan 2023 | 0.0350 | 0.0380 | 0.0330 | 0.0340 | 0.0340 | 1,711,025 |
17 Jan 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
16 Jan 2023 | 0.0430 | 0.0430 | 0.0380 | 0.0430 | 0.0430 | 11,204 |
13 Jan 2023 | 0.0330 | 0.0360 | 0.0330 | 0.0360 | 0.0360 | 134,669 |
12 Jan 2023 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 488,863 |
11 Jan 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 1,069 |
10 Jan 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |