Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jun 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
31 May 2023 | 0.0190 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 200 |
30 May 2023 | 0.0190 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 149,900 |
29 May 2023 | 0.0210 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 500 |
26 May 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
25 May 2023 | 0.0190 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 200 |
24 May 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 160,100 |
23 May 2023 | 0.0210 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 300 |
22 May 2023 | 0.0210 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 50,400 |
19 May 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 300 |
18 May 2023 | 0.0210 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 350,200 |
17 May 2023 | 0.0210 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 300 |
16 May 2023 | 0.0210 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 161,600 |
15 May 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 450,400 |
12 May 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 200 |
11 May 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 1,105,100 |
10 May 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 200 |
09 May 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 200 |
08 May 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 105,200 |
05 May 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 100,300 |
04 May 2023 | 0.0210 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 255,200 |
03 May 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 445,800 |
02 May 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 200,200 |
28 Apr 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 341,200 |
27 Apr 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 1,968,400 |
26 Apr 2023 | 0.0210 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 210,000 |
25 Apr 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 90,100 |
24 Apr 2023 | 0.0200 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 650,300 |
21 Apr 2023 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 200 |
20 Apr 2023 | 0.0210 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 500,100 |
19 Apr 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 300,000 |
18 Apr 2023 | 0.0200 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 230,300 |
17 Apr 2023 | 0.0200 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 350,200 |
14 Apr 2023 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 200 |
13 Apr 2023 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 1,000 |
12 Apr 2023 | 0.0200 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 441,100 |
11 Apr 2023 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 200 |
10 Apr 2023 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 573,500 |
06 Apr 2023 | 0.0220 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 1,403,000 |
05 Apr 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 250,600 |
04 Apr 2023 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 1,471,300 |
03 Apr 2023 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 1,951,600 |
31 Mar 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 15,100 |
30 Mar 2023 | 0.0200 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 1,080,500 |
29 Mar 2023 | 0.0210 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 569,900 |
28 Mar 2023 | 0.0220 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 485,500 |
27 Mar 2023 | 0.0190 | 0.0240 | 0.0190 | 0.0220 | 0.0220 | 24,261,000 |
24 Mar 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
23 Mar 2023 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 200 |
22 Mar 2023 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 200 |
21 Mar 2023 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 200,200 |
20 Mar 2023 | 0.0190 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 200 |
17 Mar 2023 | 0.0190 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 1,008,900 |
16 Mar 2023 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 200 |
15 Mar 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 200 |
14 Mar 2023 | 0.0200 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 100,200 |
13 Mar 2023 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 200 |
10 Mar 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 200 |
09 Mar 2023 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 102,200 |
08 Mar 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 1,000,000 |
07 Mar 2023 | 0.0190 | 0.0230 | 0.0180 | 0.0210 | 0.0210 | 1,500 |
06 Mar 2023 | 0.0210 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 500 |
03 Mar 2023 | 0.0210 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 300 |
02 Mar 2023 | 0.0190 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 200 |
01 Mar 2023 | 0.0190 | 0.0220 | 0.0190 | 0.0210 | 0.0210 | 150,300 |
28 Feb 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 200 |
27 Feb 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100 |
24 Feb 2023 | 0.0210 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 300 |
23 Feb 2023 | 0.0190 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 400 |
22 Feb 2023 | 0.0210 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 354,800 |
21 Feb 2023 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 350,200 |
20 Feb 2023 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 925,800 |
17 Feb 2023 | 0.0230 | 0.0230 | 0.0200 | 0.0200 | 0.0200 | 200 |
16 Feb 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 244,900 |
15 Feb 2023 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 200 |
14 Feb 2023 | 0.0220 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 100,300 |
13 Feb 2023 | 0.0200 | 0.0230 | 0.0200 | 0.0210 | 0.0210 | 55,200 |
10 Feb 2023 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 200 |
09 Feb 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 109,800 |
08 Feb 2023 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 610,200 |
07 Feb 2023 | 0.0230 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 100,400 |
06 Feb 2023 | 0.0220 | 0.0240 | 0.0210 | 0.0220 | 0.0220 | 305,200 |
03 Feb 2023 | 0.0210 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 200 |
02 Feb 2023 | 0.0210 | 0.0240 | 0.0210 | 0.0210 | 0.0210 | 106,400 |
01 Feb 2023 | 0.0240 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 400,200 |
31 Jan 2023 | 0.0220 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 100,500 |
30 Jan 2023 | 0.0220 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 164,800 |
27 Jan 2023 | 0.0210 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 400,300 |
26 Jan 2023 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 500,200 |
25 Jan 2023 | 0.0210 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 600 |
20 Jan 2023 | 0.0220 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 11,900 |
19 Jan 2023 | 0.0210 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 300 |
18 Jan 2023 | 0.0230 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 400 |
17 Jan 2023 | 0.0230 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 1,400,300 |
16 Jan 2023 | 0.0210 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 792,900 |
13 Jan 2023 | 0.0210 | 0.0230 | 0.0200 | 0.0220 | 0.0220 | 2,108,100 |
12 Jan 2023 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 200,200 |
11 Jan 2023 | 0.0240 | 0.0240 | 0.0210 | 0.0210 | 0.0210 | 200 |
10 Jan 2023 | 0.0210 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 300 |
09 Jan 2023 | 0.0210 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 200,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |