Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 June 2023 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 10,587 |
02 June 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 20,000 |
01 June 2023 | 0.0540 | 0.0570 | 0.0540 | 0.0570 | 0.0570 | 89,361 |
31 May 2023 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 25,743 |
30 May 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
29 May 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
26 May 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
25 May 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
24 May 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
23 May 2023 | 0.0560 | 0.0570 | 0.0560 | 0.0570 | 0.0570 | 100,194 |
22 May 2023 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 100,194 |
19 May 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
18 May 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
17 May 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
16 May 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
15 May 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
12 May 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 597,706 |
11 May 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 50,000 |
10 May 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
09 May 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 3,532 |
08 May 2023 | 0.0570 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 122,029 |
05 May 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
04 May 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
03 May 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 250,000 |
02 May 2023 | 0.0600 | 0.0630 | 0.0590 | 0.0600 | 0.0600 | 264,521 |
01 May 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
28 Apr 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 16,666 |
27 Apr 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1 |
26 Apr 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
24 Apr 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
21 Apr 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 11,666 |
20 Apr 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 103,592 |
19 Apr 2023 | 0.0560 | 0.0640 | 0.0560 | 0.0640 | 0.0640 | 945,414 |
18 Apr 2023 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
17 Apr 2023 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
14 Apr 2023 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
13 Apr 2023 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
12 Apr 2023 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
11 Apr 2023 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
06 Apr 2023 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
05 Apr 2023 | 0.0510 | 0.0540 | 0.0510 | 0.0540 | 0.0540 | 86,876 |
04 Apr 2023 | 0.0540 | 0.0540 | 0.0510 | 0.0510 | 0.0510 | 15,680 |
03 Apr 2023 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
31 Mar 2023 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
30 Mar 2023 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | 0.0580 | 0.0580 | 0.0510 | 0.0540 | 0.0540 | 70,619 |
27 Mar 2023 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
24 Mar 2023 | 0.0575 | 0.0580 | 0.0575 | 0.0580 | 0.0580 | 100,000 |
23 Mar 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 8,979 |
22 Mar 2023 | 0.0520 | 0.0590 | 0.0520 | 0.0580 | 0.0580 | 58,776 |
21 Mar 2023 | 0.0540 | 0.0540 | 0.0510 | 0.0510 | 0.0510 | 139,756 |
20 Mar 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
17 Mar 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
16 Mar 2023 | 0.0550 | 0.0570 | 0.0550 | 0.0570 | 0.0570 | 47,200 |
15 Mar 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
14 Mar 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 14,316 |
13 Mar 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
10 Mar 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
09 Mar 2023 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 275,000 |
08 Mar 2023 | 0.0540 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 557,257 |
07 Mar 2023 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 6 |
06 Mar 2023 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 487,539 |
03 Mar 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 1,390 |
02 Mar 2023 | 0.0560 | 0.0560 | 0.0540 | 0.0540 | 0.0540 | 592,823 |
01 Mar 2023 | 0.0540 | 0.0580 | 0.0540 | 0.0550 | 0.0550 | 1,061,490 |
28 Feb 2023 | 0.0590 | 0.0600 | 0.0590 | 0.0590 | 0.0590 | 28,195 |
27 Feb 2023 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 185,761 |
24 Feb 2023 | 0.0580 | 0.0580 | 0.0550 | 0.0550 | 0.0550 | 114,723 |
23 Feb 2023 | 0.0610 | 0.0610 | 0.0600 | 0.0600 | 0.0600 | 311,041 |
22 Feb 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,500 |
21 Feb 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
20 Feb 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
17 Feb 2023 | 0.0530 | 0.0590 | 0.0530 | 0.0530 | 0.0530 | 327,740 |
16 Feb 2023 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 96,452 |
15 Feb 2023 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
14 Feb 2023 | 0.0600 | 0.0600 | 0.0590 | 0.0590 | 0.0590 | 848,475 |
13 Feb 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 389,150 |
10 Feb 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
09 Feb 2023 | 0.0610 | 0.0610 | 0.0600 | 0.0600 | 0.0600 | 123,000 |
08 Feb 2023 | 0.0630 | 0.0630 | 0.0600 | 0.0630 | 0.0630 | 164,101 |
07 Feb 2023 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 8,281 |
06 Feb 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
03 Feb 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 534,604 |
02 Feb 2023 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 300 |
01 Feb 2023 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 71,418 |
31 Jan 2023 | 0.0600 | 0.0600 | 0.0590 | 0.0590 | 0.0590 | 467,000 |
30 Jan 2023 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
27 Jan 2023 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
25 Jan 2023 | 0.0650 | 0.0650 | 0.0640 | 0.0640 | 0.0640 | 75,384 |
24 Jan 2023 | 0.0625 | 0.0630 | 0.0625 | 0.0630 | 0.0630 | 16,003 |
23 Jan 2023 | 0.0610 | 0.0620 | 0.0610 | 0.0620 | 0.0620 | 31,816 |
20 Jan 2023 | 0.0580 | 0.0600 | 0.0580 | 0.0600 | 0.0600 | 51,666 |
19 Jan 2023 | 0.0600 | 0.0610 | 0.0600 | 0.0600 | 0.0600 | 1,269,994 |
18 Jan 2023 | 0.0580 | 0.0600 | 0.0575 | 0.0585 | 0.0585 | 106,416 |
17 Jan 2023 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 96,086 |
16 Jan 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
13 Jan 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 36,244 |
12 Jan 2023 | 0.0550 | 0.0570 | 0.0550 | 0.0560 | 0.0560 | 50,011 |
11 Jan 2023 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |