Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Mar 2023 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 13,668 |
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 141,336 |
27 Mar 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 80,841 |
24 Mar 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 19,066 |
23 Mar 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 165,000 |
22 Mar 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 32 |
21 Mar 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 14,143 |
20 Mar 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 39,724 |
17 Mar 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
16 Mar 2023 | 0.0340 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 59,935 |
15 Mar 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
14 Mar 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 150,222 |
13 Mar 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 1,593 |
10 Mar 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 106,680 |
09 Mar 2023 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 164,047 |
08 Mar 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 81,159 |
07 Mar 2023 | 0.0370 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 234,640 |
06 Mar 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 60,004 |
03 Mar 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 27,002 |
02 Mar 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
01 Mar 2023 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 93,330 |
28 Feb 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 40,335 |
27 Feb 2023 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 1,001 |
24 Feb 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 10,001 |
23 Feb 2023 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 75,866 |
22 Feb 2023 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 41,177 |
21 Feb 2023 | 0.0400 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 58,876 |
20 Feb 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
17 Feb 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 52,425 |
16 Feb 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,000 |
15 Feb 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
14 Feb 2023 | 0.0380 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 166,937 |
13 Feb 2023 | 0.0380 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 839,322 |
10 Feb 2023 | 0.0360 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 71,350 |
09 Feb 2023 | 0.0360 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 131,895 |
08 Feb 2023 | 0.0380 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 348,563 |
07 Feb 2023 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 11,790 |
06 Feb 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 76,099 |
03 Feb 2023 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 185,700 |
02 Feb 2023 | 0.0370 | 0.0370 | 0.0365 | 0.0365 | 0.0365 | 27,728 |
01 Feb 2023 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 8,094 |
31 Jan 2023 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 201,806 |
30 Jan 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
27 Jan 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 47,807 |
25 Jan 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 15,000 |
24 Jan 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 20,512 |
23 Jan 2023 | 0.0420 | 0.0420 | 0.0340 | 0.0370 | 0.0370 | 1,331,021 |
20 Jan 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 1,536 |
19 Jan 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 187,000 |
18 Jan 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 78,537 |
17 Jan 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 37,475 |
16 Jan 2023 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 151,000 |
13 Jan 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 29,000 |
12 Jan 2023 | 0.0380 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 169,415 |
11 Jan 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 2,500 |
10 Jan 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 56,289 |
09 Jan 2023 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 162,189 |
06 Jan 2023 | 0.0380 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 106,991 |
05 Jan 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 152,060 |
04 Jan 2023 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 25,513 |
03 Jan 2023 | 0.0390 | 0.0390 | 0.0375 | 0.0380 | 0.0380 | 246,443 |
30 Dec 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 28,707 |
29 Dec 2022 | 0.0400 | 0.0400 | 0.0395 | 0.0395 | 0.0395 | 66,350 |
28 Dec 2022 | 0.0420 | 0.0430 | 0.0395 | 0.0400 | 0.0400 | 408,295 |
23 Dec 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 142,800 |
22 Dec 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
21 Dec 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
20 Dec 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 |
19 Dec 2022 | 0.0430 | 0.0430 | 0.0400 | 0.0410 | 0.0410 | 255,044 |
16 Dec 2022 | 0.0440 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 145,636 |
15 Dec 2022 | 0.0445 | 0.0445 | 0.0430 | 0.0430 | 0.0430 | 250,906 |
14 Dec 2022 | 0.0430 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 25,072 |
13 Dec 2022 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 25,000 |
12 Dec 2022 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 18,750 |
09 Dec 2022 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
08 Dec 2022 | 0.0410 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 300,714 |
07 Dec 2022 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 129,229 |
06 Dec 2022 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 69,307 |
05 Dec 2022 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
02 Dec 2022 | 0.0460 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 115,592 |
01 Dec 2022 | 0.0460 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 548,300 |
30 Nov 2022 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
29 Nov 2022 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 100,000 |
28 Nov 2022 | 0.0460 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | 40,954 |
25 Nov 2022 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 24,300 |
24 Nov 2022 | 0.0470 | 0.0480 | 0.0460 | 0.0470 | 0.0470 | 510,191 |
23 Nov 2022 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 33,510 |
22 Nov 2022 | 0.0460 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 389,367 |
21 Nov 2022 | 0.0455 | 0.0460 | 0.0455 | 0.0460 | 0.0460 | 141,022 |
18 Nov 2022 | 0.0440 | 0.0460 | 0.0440 | 0.0450 | 0.0450 | 33,527 |
17 Nov 2022 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 92,967 |
16 Nov 2022 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
15 Nov 2022 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 700,000 |
14 Nov 2022 | 0.0470 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 51,000 |
11 Nov 2022 | 0.0470 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 139,912 |
10 Nov 2022 | 0.0460 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | 229,320 |
09 Nov 2022 | 0.0470 | 0.0470 | 0.0465 | 0.0465 | 0.0465 | 12,695 |
08 Nov 2022 | 0.0470 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | 57,373 |
07 Nov 2022 | 0.0480 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 216,311 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |