Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 June 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 782,045 |
02 June 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 1,335,459 |
01 June 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 2,660,000 |
31 May 2023 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 855,555 |
30 May 2023 | 0.0100 | 0.0100 | 0.0095 | 0.0095 | 0.0095 | 436,857 |
29 May 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 6,244,721 |
26 May 2023 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 2,000,405 |
25 May 2023 | 0.0110 | 0.0110 | 0.0090 | 0.0100 | 0.0100 | 7,990,512 |
24 May 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 2,643,481 |
23 May 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 6,778,172 |
22 May 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 5,291,383 |
19 May 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 1,030,638 |
18 May 2023 | 0.0100 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | 6,277,467 |
17 May 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 486,506 |
16 May 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 2,896,826 |
15 May 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 2,613,849 |
12 May 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 5,395,394 |
11 May 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 6,151,923 |
10 May 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 5,438,278 |
09 May 2023 | 0.0120 | 0.0120 | 0.0105 | 0.0110 | 0.0110 | 4,943,927 |
08 May 2023 | 0.0110 | 0.0130 | 0.0100 | 0.0120 | 0.0120 | 31,913,934 |
05 May 2023 | 0.0110 | 0.0110 | 0.0090 | 0.0100 | 0.0100 | 15,681,625 |
04 May 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 3,947,564 |
03 May 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 3,542,213 |
02 May 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 3,914,901 |
01 May 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 2,172,646 |
28 Apr 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 3,029,656 |
27 Apr 2023 | 0.0100 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | 3,887,028 |
26 Apr 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 5,986,113 |
24 Apr 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 5,978,769 |
21 Apr 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0105 | 0.0105 | 243,378 |
20 Apr 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
19 Apr 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 842,153 |
18 Apr 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 3,425,305 |
17 Apr 2023 | 0.0110 | 0.0110 | 0.0105 | 0.0110 | 0.0110 | 2,347,967 |
14 Apr 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 1,946,146 |
13 Apr 2023 | 0.0110 | 0.0110 | 0.0105 | 0.0110 | 0.0110 | 1,073,252 |
12 Apr 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,529,579 |
11 Apr 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 3,644,881 |
06 Apr 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 6,620,788 |
05 Apr 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,541,155 |
04 Apr 2023 | 0.0105 | 0.0110 | 0.0100 | 0.0105 | 0.0105 | 18,515,076 |
03 Apr 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 627,147 |
31 Mar 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,480,788 |
30 Mar 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 622,727 |
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,446,975 |
27 Mar 2023 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 5,725,965 |
24 Mar 2023 | 0.0090 | 0.0105 | 0.0090 | 0.0105 | 0.0105 | 3,564,012 |
23 Mar 2023 | 0.0120 | 0.0120 | 0.0095 | 0.0100 | 0.0100 | 7,362,806 |
22 Mar 2023 | 0.0110 | 0.0115 | 0.0105 | 0.0110 | 0.0110 | 9,689,205 |
21 Mar 2023 | 0.0110 | 0.0115 | 0.0100 | 0.0100 | 0.0100 | 15,364,676 |
20 Mar 2023 | 0.0110 | 0.0120 | 0.0105 | 0.0120 | 0.0120 | 5,098,189 |
17 Mar 2023 | 0.0130 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 25,409,151 |
16 Mar 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
15 Mar 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
14 Mar 2023 | 0.0110 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 11,678,294 |
13 Mar 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 414,918 |
10 Mar 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 56,383 |
09 Mar 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 306,666 |
08 Mar 2023 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 648,967 |
07 Mar 2023 | 0.0120 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 1,535,394 |
06 Mar 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 2,927,625 |
03 Mar 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 3,726,211 |
02 Mar 2023 | 0.0110 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 1,096,873 |
01 Mar 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 475,397 |
28 Feb 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 994,651 |
27 Feb 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 7,383,348 |
24 Feb 2023 | 0.0120 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 5,529,441 |
23 Feb 2023 | 0.0130 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 9,778,485 |
22 Feb 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 7,767,579 |
21 Feb 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 3,598,762 |
20 Feb 2023 | 0.0110 | 0.0110 | 0.0090 | 0.0100 | 0.0100 | 16,254,483 |
17 Feb 2023 | 0.0120 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 23,989,435 |
16 Feb 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 5,463,537 |
15 Feb 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 595,636 |
14 Feb 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 1,958,365 |
13 Feb 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 264,163 |
10 Feb 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 1,341,248 |
09 Feb 2023 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,568,092 |
08 Feb 2023 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 3,293,561 |
07 Feb 2023 | 0.0130 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 5,356,163 |
06 Feb 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 3,270,839 |
03 Feb 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 7,616,090 |
02 Feb 2023 | 0.0130 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 8,749,570 |
01 Feb 2023 | 0.0130 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 9,901,783 |
31 Jan 2023 | 0.0120 | 0.0125 | 0.0120 | 0.0120 | 0.0120 | 6,075,354 |
30 Jan 2023 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 19,570,360 |
27 Jan 2023 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 842,568 |
25 Jan 2023 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 2,190,308 |
24 Jan 2023 | 0.0140 | 0.0145 | 0.0130 | 0.0140 | 0.0140 | 6,056,464 |
23 Jan 2023 | 0.0140 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 15,300,897 |
20 Jan 2023 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 3,555,414 |
19 Jan 2023 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 1,251,553 |
18 Jan 2023 | 0.0145 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 2,712,095 |
17 Jan 2023 | 0.0160 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 8,175,376 |
16 Jan 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 2,206,043 |
13 Jan 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 3,526,458 |
12 Jan 2023 | 0.0150 | 0.0150 | 0.0145 | 0.0150 | 0.0150 | 3,154,032 |
11 Jan 2023 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 1,852,219 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |