Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
02 Feb 2023 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 20,000 |
01 Feb 2023 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 20,000 |
31 Jan 2023 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 100,000 |
30 Jan 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
27 Jan 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 100 |
26 Jan 2023 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 41,400 |
25 Jan 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 200,000 |
20 Jan 2023 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 319,700 |
19 Jan 2023 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 128,100 |
18 Jan 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 259,000 |
17 Jan 2023 | 0.0490 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 425,000 |
16 Jan 2023 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
13 Jan 2023 | 0.0510 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 240,000 |
12 Jan 2023 | 0.0470 | 0.0520 | 0.0470 | 0.0520 | 0.0520 | 201,900 |
11 Jan 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 50,100 |
10 Jan 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
09 Jan 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 50,000 |
06 Jan 2023 | 0.0530 | 0.0530 | 0.0500 | 0.0500 | 0.0500 | 140,000 |
05 Jan 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 80,000 |
04 Jan 2023 | 0.0490 | 0.0510 | 0.0490 | 0.0510 | 0.0510 | 389,900 |
03 Jan 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 384,000 |
30 Dec 2022 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 50,000 |
29 Dec 2022 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 50,000 |
28 Dec 2022 | 0.0420 | 0.0460 | 0.0410 | 0.0440 | 0.0440 | 90,400 |
27 Dec 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 100,000 |
23 Dec 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
22 Dec 2022 | 0.0420 | 0.0450 | 0.0420 | 0.0450 | 0.0450 | 468,500 |
21 Dec 2022 | 0.0440 | 0.0480 | 0.0430 | 0.0480 | 0.0480 | 760,000 |
20 Dec 2022 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 70,800 |
19 Dec 2022 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
16 Dec 2022 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
15 Dec 2022 | 0.0500 | 0.0500 | 0.0460 | 0.0460 | 0.0460 | 500,900 |
14 Dec 2022 | 0.0530 | 0.0530 | 0.0490 | 0.0490 | 0.0490 | 371,400 |
13 Dec 2022 | 0.0530 | 0.0530 | 0.0490 | 0.0520 | 0.0520 | 38,700 |
12 Dec 2022 | 0.0530 | 0.0530 | 0.0500 | 0.0500 | 0.0500 | 300 |
09 Dec 2022 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 100,100 |
08 Dec 2022 | 0.0490 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 122,300 |
07 Dec 2022 | 0.0510 | 0.0530 | 0.0490 | 0.0490 | 0.0490 | 330,300 |
06 Dec 2022 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 100,000 |
05 Dec 2022 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
02 Dec 2022 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 100,000 |
01 Dec 2022 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 175,000 |
30 Nov 2022 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
29 Nov 2022 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 100,000 |
28 Nov 2022 | 0.0470 | 0.0510 | 0.0470 | 0.0510 | 0.0510 | 16,000 |
25 Nov 2022 | 0.0480 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 356,000 |
24 Nov 2022 | 0.0500 | 0.0510 | 0.0480 | 0.0490 | 0.0490 | 682,400 |
23 Nov 2022 | 0.0560 | 0.0570 | 0.0510 | 0.0520 | 0.0520 | 900,000 |
22 Nov 2022 | 0.0560 | 0.0560 | 0.0540 | 0.0540 | 0.0540 | 420,000 |
21 Nov 2022 | 0.0540 | 0.0560 | 0.0520 | 0.0540 | 0.0540 | 1,176,500 |
18 Nov 2022 | 0.0500 | 0.0540 | 0.0500 | 0.0540 | 0.0540 | 2,529,900 |
17 Nov 2022 | 0.0490 | 0.0510 | 0.0490 | 0.0500 | 0.0500 | 1,200,400 |
16 Nov 2022 | 0.0460 | 0.0490 | 0.0460 | 0.0480 | 0.0480 | 1,072,600 |
15 Nov 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 250,000 |
14 Nov 2022 | 0.0450 | 0.0490 | 0.0450 | 0.0490 | 0.0490 | 170,000 |
11 Nov 2022 | 0.0480 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 343,000 |
10 Nov 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 100,000 |
09 Nov 2022 | 0.0460 | 0.0480 | 0.0460 | 0.0480 | 0.0480 | 250,100 |
08 Nov 2022 | 0.0490 | 0.0490 | 0.0460 | 0.0480 | 0.0480 | 287,200 |
07 Nov 2022 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 200,000 |
04 Nov 2022 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 361,000 |
03 Nov 2022 | 0.0470 | 0.0490 | 0.0470 | 0.0490 | 0.0490 | 955,600 |
02 Nov 2022 | 0.0450 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 1,291,500 |
01 Nov 2022 | 0.0450 | 0.0450 | 0.0430 | 0.0450 | 0.0450 | 301,000 |
31 Oct 2022 | 0.0450 | 0.0450 | 0.0420 | 0.0450 | 0.0450 | 210,500 |
28 Oct 2022 | 0.0440 | 0.0450 | 0.0430 | 0.0450 | 0.0450 | 849,000 |
27 Oct 2022 | 0.0430 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 440,000 |
26 Oct 2022 | 0.0420 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 1,040,000 |
25 Oct 2022 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 100,000 |
21 Oct 2022 | 0.0420 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 450,000 |
20 Oct 2022 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 500,000 |
19 Oct 2022 | 0.0410 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 291,800 |
18 Oct 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 200,000 |
17 Oct 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 181,800 |
14 Oct 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 200,000 |
13 Oct 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 100,000 |
12 Oct 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 163,000 |
11 Oct 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 140,000 |
10 Oct 2022 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 300,000 |
07 Oct 2022 | 0.0400 | 0.0410 | 0.0390 | 0.0410 | 0.0410 | 565,000 |
06 Oct 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 200,000 |
05 Oct 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 200,000 |
04 Oct 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 600,000 |
03 Oct 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 300,000 |
30 Sept 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 200,000 |
29 Sept 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
28 Sept 2022 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 350,000 |
27 Sept 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
26 Sept 2022 | 0.0370 | 0.0400 | 0.0370 | 0.0370 | 0.0370 | 200,200 |
23 Sept 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 200,000 |
22 Sept 2022 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 286,100 |
21 Sept 2022 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 330,500 |
20 Sept 2022 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 319,500 |
19 Sept 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 900,000 |
16 Sept 2022 | 0.0380 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 550,200 |
15 Sept 2022 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 385,000 |
14 Sept 2022 | 0.0390 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 1,374,000 |
13 Sept 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 1,402,100 |
12 Sept 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 30,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |