Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 0.0290 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 10,842,543 |
27 Jan 2023 | 0.0290 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 10,842,543 |
25 Jan 2023 | 0.0290 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 15,967,305 |
24 Jan 2023 | 0.0270 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 15,476,011 |
23 Jan 2023 | 0.0260 | 0.0280 | 0.0260 | 0.0270 | 0.0270 | 12,810,155 |
20 Jan 2023 | 0.0250 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 11,672,913 |
19 Jan 2023 | 0.0250 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 9,171,715 |
18 Jan 2023 | 0.0270 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 14,872,716 |
17 Jan 2023 | 0.0260 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 17,837,821 |
16 Jan 2023 | 0.0250 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 18,233,005 |
13 Jan 2023 | 0.0220 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 13,865,384 |
12 Jan 2023 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 2,234,424 |
11 Jan 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 3,313,561 |
10 Jan 2023 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 6,230,472 |
09 Jan 2023 | 0.0210 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 14,059,416 |
06 Jan 2023 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 7,656,709 |
05 Jan 2023 | 0.0200 | 0.0230 | 0.0190 | 0.0220 | 0.0220 | 18,878,680 |
04 Jan 2023 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 14,253,709 |
03 Jan 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 7,596,367 |
30 Dec 2022 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 2,274,565 |
29 Dec 2022 | 0.0180 | 0.0185 | 0.0180 | 0.0180 | 0.0180 | 3,863,598 |
28 Dec 2022 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 7,386,390 |
23 Dec 2022 | 0.0200 | 0.0200 | 0.0170 | 0.0180 | 0.0180 | 68,255,880 |
22 Dec 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
21 Dec 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
20 Dec 2022 | 0.0240 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 2,447,153 |
19 Dec 2022 | 0.0230 | 0.0230 | 0.0225 | 0.0230 | 0.0230 | 5,185,965 |
16 Dec 2022 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 10,048,483 |
15 Dec 2022 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 7,026,160 |
14 Dec 2022 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 5,670,421 |
13 Dec 2022 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 11,210,817 |
12 Dec 2022 | 0.0240 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 9,119,090 |
09 Dec 2022 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 6,568,577 |
08 Dec 2022 | 0.0250 | 0.0250 | 0.0235 | 0.0250 | 0.0250 | 6,500,541 |
07 Dec 2022 | 0.0260 | 0.0260 | 0.0245 | 0.0250 | 0.0250 | 16,295,455 |
06 Dec 2022 | 0.0270 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 6,916,208 |
05 Dec 2022 | 0.0280 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 11,556,370 |
02 Dec 2022 | 0.0260 | 0.0280 | 0.0250 | 0.0280 | 0.0280 | 25,355,830 |
01 Dec 2022 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 7,920,640 |
30 Nov 2022 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 8,033,296 |
29 Nov 2022 | 0.0280 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 6,411,796 |
28 Nov 2022 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 1,636,198 |
25 Nov 2022 | 0.0290 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 8,190,045 |
24 Nov 2022 | 0.0280 | 0.0290 | 0.0280 | 0.0285 | 0.0285 | 1,478,006 |
23 Nov 2022 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 3,514,395 |
22 Nov 2022 | 0.0270 | 0.0285 | 0.0270 | 0.0280 | 0.0280 | 6,022,721 |
21 Nov 2022 | 0.0270 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 10,195,474 |
18 Nov 2022 | 0.0290 | 0.0300 | 0.0270 | 0.0280 | 0.0280 | 11,623,595 |
17 Nov 2022 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 7,182,241 |
16 Nov 2022 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 7,197,322 |
15 Nov 2022 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 7,526,668 |
14 Nov 2022 | 0.0300 | 0.0310 | 0.0295 | 0.0300 | 0.0300 | 8,093,257 |
11 Nov 2022 | 0.0300 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 8,328,664 |
10 Nov 2022 | 0.0300 | 0.0300 | 0.0285 | 0.0290 | 0.0290 | 6,192,272 |
09 Nov 2022 | 0.0300 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 6,826,393 |
08 Nov 2022 | 0.0300 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 7,895,857 |
07 Nov 2022 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 5,112,353 |
04 Nov 2022 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 3,532,290 |
03 Nov 2022 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 2,017,983 |
02 Nov 2022 | 0.0300 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 5,213,228 |
01 Nov 2022 | 0.0310 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 4,111,818 |
31 Oct 2022 | 0.0330 | 0.0330 | 0.0300 | 0.0320 | 0.0320 | 12,513,413 |
28 Oct 2022 | 0.0340 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 3,682,774 |
27 Oct 2022 | 0.0340 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 1,990,656 |
26 Oct 2022 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 4,221,037 |
25 Oct 2022 | 0.0340 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 5,046,859 |
24 Oct 2022 | 0.0350 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 2,470,214 |
21 Oct 2022 | 0.0340 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 2,958,634 |
20 Oct 2022 | 0.0330 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 5,900,734 |
19 Oct 2022 | 0.0310 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 7,256,676 |
18 Oct 2022 | 0.0300 | 0.0310 | 0.0295 | 0.0300 | 0.0300 | 3,437,913 |
17 Oct 2022 | 0.0300 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 6,203,602 |
14 Oct 2022 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 8,004,782 |
13 Oct 2022 | 0.0300 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 5,184,737 |
12 Oct 2022 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 9,640,210 |
11 Oct 2022 | 0.0330 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 5,188,825 |
10 Oct 2022 | 0.0320 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 10,335,522 |
07 Oct 2022 | 0.0330 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 7,020,205 |
06 Oct 2022 | 0.0330 | 0.0360 | 0.0330 | 0.0340 | 0.0340 | 7,630,183 |
05 Oct 2022 | 0.0340 | 0.0360 | 0.0330 | 0.0340 | 0.0340 | 10,373,720 |
04 Oct 2022 | 0.0320 | 0.0350 | 0.0320 | 0.0340 | 0.0340 | 24,171,026 |
03 Oct 2022 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 6,202,399 |
30 Sept 2022 | 0.0320 | 0.0330 | 0.0300 | 0.0330 | 0.0330 | 18,687,929 |
29 Sept 2022 | 0.0340 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 6,912,414 |
28 Sept 2022 | 0.0340 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 7,748,543 |
27 Sept 2022 | 0.0330 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 9,874,034 |
26 Sept 2022 | 0.0370 | 0.0370 | 0.0330 | 0.0340 | 0.0340 | 17,626,640 |
23 Sept 2022 | 0.0360 | 0.0380 | 0.0350 | 0.0370 | 0.0370 | 21,297,294 |
21 Sept 2022 | 0.0370 | 0.0375 | 0.0360 | 0.0360 | 0.0360 | 7,914,838 |
20 Sept 2022 | 0.0370 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 4,099,260 |
19 Sept 2022 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 12,909,462 |
16 Sept 2022 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 4,760,580 |
15 Sept 2022 | 0.0400 | 0.0405 | 0.0380 | 0.0390 | 0.0390 | 40,189,401 |
14 Sept 2022 | 0.0400 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 9,166,504 |
13 Sept 2022 | 0.0430 | 0.0430 | 0.0410 | 0.0420 | 0.0420 | 5,306,427 |
12 Sept 2022 | 0.0420 | 0.0430 | 0.0415 | 0.0430 | 0.0430 | 9,465,705 |
09 Sept 2022 | 0.0400 | 0.0420 | 0.0390 | 0.0410 | 0.0410 | 12,725,225 |
08 Sept 2022 | 0.0380 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 6,033,652 |
07 Sept 2022 | 0.0380 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 10,716,103 |
06 Sept 2022 | 0.0390 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 8,952,168 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |