Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 0.0320 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 987,000 |
25 May 2023 | 0.0310 | 0.0370 | 0.0310 | 0.0340 | 0.0340 | 14,810,600 |
24 May 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
23 May 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
22 May 2023 | 0.0260 | 0.0300 | 0.0260 | 0.0300 | 0.0300 | 100,100 |
19 May 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 30,000 |
18 May 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
17 May 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
16 May 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
15 May 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
12 May 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
11 May 2023 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 30,000 |
10 May 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
09 May 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
08 May 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
05 May 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
04 May 2023 | 0.0270 | 0.0280 | 0.0260 | 0.0270 | 0.0270 | 421,100 |
03 May 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
02 May 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
28 Apr 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 170,000 |
27 Apr 2023 | 0.0260 | 0.0310 | 0.0260 | 0.0270 | 0.0270 | 1,111,700 |
26 Apr 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
25 Apr 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
24 Apr 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 94,900 |
21 Apr 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
20 Apr 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
19 Apr 2023 | 0.0260 | 0.0290 | 0.0250 | 0.0290 | 0.0290 | 500,100 |
18 Apr 2023 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 240,100 |
17 Apr 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
14 Apr 2023 | 0.0250 | 0.0290 | 0.0250 | 0.0290 | 0.0290 | 50,200 |
13 Apr 2023 | 0.0240 | 0.0280 | 0.0240 | 0.0250 | 0.0250 | 155,800 |
12 Apr 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
11 Apr 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
10 Apr 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
06 Apr 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
05 Apr 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
04 Apr 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
03 Apr 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0260 | 0.0260 | 175,400 |
31 Mar 2023 | 0.0240 | 0.0290 | 0.0240 | 0.0290 | 0.0290 | 80,700 |
30 Mar 2023 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 36,000 |
29 Mar 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
28 Mar 2023 | 0.0230 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 1,085,500 |
27 Mar 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 228,500 |
24 Mar 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 300,000 |
23 Mar 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
22 Mar 2023 | 0.0240 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 359,600 |
21 Mar 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
20 Mar 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
17 Mar 2023 | 0.0220 | 0.0270 | 0.0220 | 0.0230 | 0.0230 | 451,700 |
16 Mar 2023 | 0.0230 | 0.0290 | 0.0230 | 0.0270 | 0.0270 | 233,000 |
15 Mar 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
14 Mar 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
13 Mar 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
10 Mar 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
09 Mar 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
08 Mar 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
07 Mar 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
06 Mar 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
03 Mar 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
02 Mar 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
01 Mar 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
28 Feb 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
27 Feb 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
24 Feb 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
23 Feb 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
22 Feb 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
21 Feb 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
20 Feb 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
17 Feb 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
16 Feb 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
15 Feb 2023 | 0.0250 | 0.0350 | 0.0240 | 0.0350 | 0.0350 | 77,100 |
14 Feb 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
13 Feb 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
10 Feb 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
09 Feb 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
08 Feb 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
07 Feb 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
06 Feb 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
03 Feb 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
02 Feb 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
01 Feb 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
31 Jan 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 43,000 |
30 Jan 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
27 Jan 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
26 Jan 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
25 Jan 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
20 Jan 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
19 Jan 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
18 Jan 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
17 Jan 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 9,300 |
16 Jan 2023 | 0.0290 | 0.0320 | 0.0290 | 0.0320 | 0.0320 | 50,100 |
13 Jan 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
12 Jan 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
11 Jan 2023 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 498,200 |
10 Jan 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
09 Jan 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 110,000 |
06 Jan 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
05 Jan 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
04 Jan 2023 | 0.0290 | 0.0320 | 0.0290 | 0.0320 | 0.0320 | 140,100 |
03 Jan 2023 | 0.0290 | 0.0320 | 0.0290 | 0.0320 | 0.0320 | 129,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |