Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
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 |
06 Jan 2023 | 0.0210 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 500,200 |
05 Jan 2023 | 0.0210 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 323,900 |
04 Jan 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 50,100 |
03 Jan 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 125,100 |
30 Dec 2022 | 0.0220 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 540,200 |
29 Dec 2022 | 0.0220 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 880,300 |
28 Dec 2022 | 0.0240 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 632,200 |
27 Dec 2022 | 0.0220 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 642,000 |
23 Dec 2022 | 0.0240 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 180,200 |
22 Dec 2022 | 0.0220 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 1,744,900 |
21 Dec 2022 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 1,950,300 |
20 Dec 2022 | 0.0240 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 140,300 |
19 Dec 2022 | 0.0230 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 2,459,700 |
16 Dec 2022 | 0.0250 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 960,200 |
15 Dec 2022 | 0.0260 | 0.0260 | 0.0230 | 0.0250 | 0.0250 | 20,177,300 |
14 Dec 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
13 Dec 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
12 Dec 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
09 Dec 2022 | 0.0220 | 0.0250 | 0.0210 | 0.0240 | 0.0240 | 5,988,800 |
08 Dec 2022 | 0.0220 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 1,910,500 |
07 Dec 2022 | 0.0210 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 1,621,300 |
06 Dec 2022 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 763,500 |
05 Dec 2022 | 0.0180 | 0.0220 | 0.0170 | 0.0200 | 0.0200 | 7,403,500 |
02 Dec 2022 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 600 |
01 Dec 2022 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 20,300 |
30 Nov 2022 | 0.0170 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 300 |
29 Nov 2022 | 0.0170 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 192,300 |
28 Nov 2022 | 0.0170 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 727,900 |
25 Nov 2022 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 100,200 |
24 Nov 2022 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 513,200 |
23 Nov 2022 | 0.0190 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 7,300 |
22 Nov 2022 | 0.0190 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 300 |
21 Nov 2022 | 0.0190 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 292,800 |
18 Nov 2022 | 0.0190 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 646,900 |
17 Nov 2022 | 0.0190 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 104,600 |
16 Nov 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
15 Nov 2022 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 200,200 |
14 Nov 2022 | 0.0200 | 0.0200 | 0.0170 | 0.0180 | 0.0180 | 219,900 |
11 Nov 2022 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 200,300 |
10 Nov 2022 | 0.0190 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 1,086,300 |
09 Nov 2022 | 0.0190 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 499,400 |
08 Nov 2022 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 300,500 |
07 Nov 2022 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 100,200 |
04 Nov 2022 | 0.0190 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 200,400 |
03 Nov 2022 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 100,200 |
02 Nov 2022 | 0.0180 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 1,950,600 |
01 Nov 2022 | 0.0190 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 580,700 |
31 Oct 2022 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 100,200 |
28 Oct 2022 | 0.0170 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 300,500 |
27 Oct 2022 | 0.0190 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 100,100 |
26 Oct 2022 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 1,312,100 |
25 Oct 2022 | 0.0190 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 314,900 |
21 Oct 2022 | 0.0200 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 680,400 |
20 Oct 2022 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 500 |
19 Oct 2022 | 0.0200 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 1,758,600 |
18 Oct 2022 | 0.0180 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 1,169,400 |
17 Oct 2022 | 0.0180 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 481,900 |
14 Oct 2022 | 0.0200 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 300 |
13 Oct 2022 | 0.0200 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 500,500 |
12 Oct 2022 | 0.0200 | 0.0220 | 0.0180 | 0.0190 | 0.0190 | 3,089,300 |
11 Oct 2022 | 0.0230 | 0.0230 | 0.0200 | 0.0220 | 0.0220 | 458,500 |
10 Oct 2022 | 0.0200 | 0.0230 | 0.0200 | 0.0230 | 0.0230 | 347,000 |
07 Oct 2022 | 0.0230 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 446,600 |
06 Oct 2022 | 0.0230 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 7,920,900 |
05 Oct 2022 | 0.0220 | 0.0230 | 0.0190 | 0.0230 | 0.0230 | 1,153,200 |
04 Oct 2022 | 0.0220 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 250,300 |
03 Oct 2022 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 100,400 |
30 Sept 2022 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 400 |
29 Sept 2022 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 200 |
28 Sept 2022 | 0.0210 | 0.0230 | 0.0200 | 0.0220 | 0.0220 | 590,400 |
27 Sept 2022 | 0.0210 | 0.0240 | 0.0210 | 0.0230 | 0.0230 | 1,323,500 |
26 Sept 2022 | 0.0230 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 359,800 |
23 Sept 2022 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 61,300 |
22 Sept 2022 | 0.0230 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 710,400 |
21 Sept 2022 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 601,300 |
20 Sept 2022 | 0.0230 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 50,300 |
19 Sept 2022 | 0.0230 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 1,309,300 |
16 Sept 2022 | 0.0230 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 100,200 |
15 Sept 2022 | 0.0230 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 161,100 |
14 Sept 2022 | 0.0230 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 345,600 |
13 Sept 2022 | 0.0230 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 264,300 |
12 Sept 2022 | 0.0230 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 1,102,500 |
09 Sept 2022 | 0.0230 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 463,800 |
08 Sept 2022 | 0.0230 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 200 |
07 Sept 2022 | 0.0250 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 160,300 |
06 Sept 2022 | 0.0240 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 503,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |