Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jan 2023 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 1,811,091 |
30 Jan 2023 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 1,811,091 |
27 Jan 2023 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 462,880 |
25 Jan 2023 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 1,750,300 |
24 Jan 2023 | 0.0210 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 482,544 |
23 Jan 2023 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 1,505,590 |
20 Jan 2023 | 0.0240 | 0.0240 | 0.0210 | 0.0210 | 0.0210 | 3,764,715 |
19 Jan 2023 | 0.0240 | 0.0245 | 0.0240 | 0.0240 | 0.0240 | 879,404 |
18 Jan 2023 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 424,102 |
17 Jan 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 176,666 |
16 Jan 2023 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 406,171 |
13 Jan 2023 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 249,241 |
12 Jan 2023 | 0.0260 | 0.0260 | 0.0230 | 0.0240 | 0.0240 | 725,000 |
11 Jan 2023 | 0.0230 | 0.0260 | 0.0230 | 0.0260 | 0.0260 | 1,842,973 |
10 Jan 2023 | 0.0250 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 561,900 |
09 Jan 2023 | 0.0270 | 0.0280 | 0.0240 | 0.0250 | 0.0250 | 847,806 |
06 Jan 2023 | 0.0260 | 0.0270 | 0.0230 | 0.0230 | 0.0230 | 1,071,603 |
05 Jan 2023 | 0.0220 | 0.0260 | 0.0200 | 0.0260 | 0.0260 | 1,991,757 |
04 Jan 2023 | 0.0240 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 1,137,746 |
03 Jan 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 220,009 |
30 Dec 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 640,008 |
29 Dec 2022 | 0.0240 | 0.0270 | 0.0240 | 0.0250 | 0.0250 | 1,290,582 |
28 Dec 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 252,796 |
23 Dec 2022 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 443,700 |
22 Dec 2022 | 0.0270 | 0.0270 | 0.0240 | 0.0240 | 0.0240 | 330,833 |
21 Dec 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 182,814 |
20 Dec 2022 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 1,090,510 |
19 Dec 2022 | 0.0250 | 0.0255 | 0.0230 | 0.0240 | 0.0240 | 3,135,043 |
16 Dec 2022 | 0.0280 | 0.0280 | 0.0230 | 0.0240 | 0.0240 | 17,213,424 |
15 Dec 2022 | 0.0270 | 0.0300 | 0.0270 | 0.0270 | 0.0270 | 6,452,179 |
14 Dec 2022 | 0.0340 | 0.0340 | 0.0270 | 0.0270 | 0.0270 | 14,258,583 |
13 Dec 2022 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 337,232 |
12 Dec 2022 | 0.0380 | 0.0380 | 0.0350 | 0.0350 | 0.0350 | 2,710,606 |
09 Dec 2022 | 0.0390 | 0.0410 | 0.0360 | 0.0380 | 0.0380 | 4,827,460 |
08 Dec 2022 | 0.0380 | 0.0390 | 0.0375 | 0.0380 | 0.0380 | 1,704,828 |
07 Dec 2022 | 0.0390 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 1,696,628 |
06 Dec 2022 | 0.0390 | 0.0390 | 0.0370 | 0.0380 | 0.0380 | 2,555,732 |
05 Dec 2022 | 0.0390 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 4,888,797 |
02 Dec 2022 | 0.0390 | 0.0395 | 0.0390 | 0.0395 | 0.0395 | 297,771 |
01 Dec 2022 | 0.0390 | 0.0410 | 0.0380 | 0.0380 | 0.0380 | 610,426 |
30 Nov 2022 | 0.0400 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 1,100,592 |
29 Nov 2022 | 0.0380 | 0.0410 | 0.0380 | 0.0400 | 0.0400 | 4,591,565 |
28 Nov 2022 | 0.0370 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 1,362,927 |
25 Nov 2022 | 0.0360 | 0.0390 | 0.0360 | 0.0370 | 0.0370 | 1,861,614 |
24 Nov 2022 | 0.0380 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 2,145,639 |
23 Nov 2022 | 0.0390 | 0.0390 | 0.0370 | 0.0380 | 0.0380 | 976,857 |
22 Nov 2022 | 0.0410 | 0.0410 | 0.0380 | 0.0380 | 0.0380 | 1,656,842 |
21 Nov 2022 | 0.0380 | 0.0410 | 0.0380 | 0.0410 | 0.0410 | 6,207,566 |
18 Nov 2022 | 0.0360 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 3,687,657 |
17 Nov 2022 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 5,880,284 |
16 Nov 2022 | 0.0360 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 4,296,037 |
15 Nov 2022 | 0.0350 | 0.0370 | 0.0340 | 0.0340 | 0.0340 | 3,634,767 |
14 Nov 2022 | 0.0350 | 0.0370 | 0.0340 | 0.0340 | 0.0340 | 5,889,544 |
11 Nov 2022 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 6,029,922 |
10 Nov 2022 | 0.0330 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 2,785,967 |
09 Nov 2022 | 0.0310 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 3,003,246 |
08 Nov 2022 | 0.0340 | 0.0340 | 0.0310 | 0.0310 | 0.0310 | 2,134,189 |
07 Nov 2022 | 0.0330 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 1,378,852 |
04 Nov 2022 | 0.0290 | 0.0330 | 0.0290 | 0.0320 | 0.0320 | 5,926,259 |
03 Nov 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
02 Nov 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
01 Nov 2022 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 1,057,096 |
31 Oct 2022 | 0.0330 | 0.0330 | 0.0290 | 0.0320 | 0.0320 | 2,741,773 |
28 Oct 2022 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 330,627 |
27 Oct 2022 | 0.0330 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 2,300,425 |
26 Oct 2022 | 0.0340 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 432,175 |
25 Oct 2022 | 0.0320 | 0.0340 | 0.0300 | 0.0310 | 0.0310 | 3,388,465 |
24 Oct 2022 | 0.0340 | 0.0340 | 0.0310 | 0.0310 | 0.0310 | 2,003,074 |
21 Oct 2022 | 0.0340 | 0.0370 | 0.0330 | 0.0330 | 0.0330 | 6,608,292 |
20 Oct 2022 | 0.0410 | 0.0420 | 0.0340 | 0.0340 | 0.0340 | 47,424,292 |
19 Oct 2022 | 0.0300 | 0.0330 | 0.0300 | 0.0325 | 0.0325 | 1,604,418 |
18 Oct 2022 | 0.0310 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 408,185 |
17 Oct 2022 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 391,368 |
14 Oct 2022 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 3,897,047 |
13 Oct 2022 | 0.0340 | 0.0390 | 0.0310 | 0.0310 | 0.0310 | 26,238,291 |
12 Oct 2022 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 939,380 |
11 Oct 2022 | 0.0290 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 773,869 |
10 Oct 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,039,996 |
07 Oct 2022 | 0.0295 | 0.0310 | 0.0295 | 0.0300 | 0.0300 | 2,167,059 |
06 Oct 2022 | 0.0280 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 1,413,893 |
05 Oct 2022 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 1,293,997 |
04 Oct 2022 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 444,127 |
03 Oct 2022 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 216,666 |
30 Sept 2022 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 1,557,202 |
29 Sept 2022 | 0.0300 | 0.0320 | 0.0300 | 0.0310 | 0.0310 | 20,261 |
28 Sept 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 345,910 |
27 Sept 2022 | 0.0290 | 0.0340 | 0.0280 | 0.0280 | 0.0280 | 922,918 |
26 Sept 2022 | 0.0290 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 741,759 |
23 Sept 2022 | 0.0320 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 269,941 |
21 Sept 2022 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 630,000 |
20 Sept 2022 | 0.0330 | 0.0330 | 0.0300 | 0.0300 | 0.0300 | 1,767,923 |
19 Sept 2022 | 0.0330 | 0.0350 | 0.0320 | 0.0350 | 0.0350 | 1,387,193 |
16 Sept 2022 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 1,105,785 |
15 Sept 2022 | 0.0320 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 465,554 |
14 Sept 2022 | 0.0330 | 0.0330 | 0.0280 | 0.0310 | 0.0310 | 4,069,344 |
13 Sept 2022 | 0.0370 | 0.0370 | 0.0320 | 0.0330 | 0.0330 | 5,237,865 |
12 Sept 2022 | 0.0330 | 0.0400 | 0.0330 | 0.0370 | 0.0370 | 5,927,653 |
09 Sept 2022 | 0.0320 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 628,936 |
08 Sept 2022 | 0.0330 | 0.0340 | 0.0310 | 0.0310 | 0.0310 | 2,048,259 |
07 Sept 2022 | 0.0300 | 0.0330 | 0.0300 | 0.0320 | 0.0320 | 3,112,359 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |