Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Feb 2023 | 0.0440 | 0.0470 | 0.0440 | 0.0460 | 0.0460 | 6,268,300 |
03 Feb 2023 | 0.0460 | 0.0460 | 0.0430 | 0.0440 | 0.0440 | 8,300,900 |
02 Feb 2023 | 0.0420 | 0.0450 | 0.0410 | 0.0450 | 0.0450 | 8,836,200 |
01 Feb 2023 | 0.0420 | 0.0440 | 0.0410 | 0.0420 | 0.0420 | 6,124,200 |
31 Jan 2023 | 0.0400 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 3,320,500 |
30 Jan 2023 | 0.0430 | 0.0430 | 0.0390 | 0.0400 | 0.0400 | 2,147,900 |
27 Jan 2023 | 0.0440 | 0.0450 | 0.0410 | 0.0420 | 0.0420 | 9,339,800 |
26 Jan 2023 | 0.0410 | 0.0430 | 0.0410 | 0.0420 | 0.0420 | 3,797,700 |
25 Jan 2023 | 0.0410 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 4,713,000 |
20 Jan 2023 | 0.0390 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 6,921,700 |
19 Jan 2023 | 0.0390 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 3,622,800 |
18 Jan 2023 | 0.0360 | 0.0390 | 0.0360 | 0.0380 | 0.0380 | 1,915,100 |
17 Jan 2023 | 0.0360 | 0.0380 | 0.0350 | 0.0370 | 0.0370 | 3,715,000 |
16 Jan 2023 | 0.0380 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 2,185,100 |
13 Jan 2023 | 0.0390 | 0.0390 | 0.0370 | 0.0380 | 0.0380 | 1,720,900 |
12 Jan 2023 | 0.0390 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 2,768,900 |
11 Jan 2023 | 0.0400 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 2,741,700 |
10 Jan 2023 | 0.0400 | 0.0410 | 0.0380 | 0.0390 | 0.0390 | 2,760,300 |
09 Jan 2023 | 0.0400 | 0.0420 | 0.0390 | 0.0390 | 0.0390 | 3,053,200 |
06 Jan 2023 | 0.0390 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 3,091,200 |
05 Jan 2023 | 0.0380 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 2,713,300 |
04 Jan 2023 | 0.0400 | 0.0400 | 0.0360 | 0.0380 | 0.0380 | 5,487,500 |
03 Jan 2023 | 0.0390 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 3,085,300 |
30 Dec 2022 | 0.0410 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 1,933,200 |
29 Dec 2022 | 0.0410 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 2,732,800 |
28 Dec 2022 | 0.0410 | 0.0450 | 0.0410 | 0.0420 | 0.0420 | 15,617,700 |
27 Dec 2022 | 0.0380 | 0.0420 | 0.0380 | 0.0400 | 0.0400 | 6,155,100 |
23 Dec 2022 | 0.0400 | 0.0410 | 0.0380 | 0.0380 | 0.0380 | 3,286,200 |
22 Dec 2022 | 0.0420 | 0.0430 | 0.0380 | 0.0410 | 0.0410 | 4,025,200 |
21 Dec 2022 | 0.0420 | 0.0440 | 0.0400 | 0.0410 | 0.0410 | 5,089,500 |
20 Dec 2022 | 0.0430 | 0.0440 | 0.0400 | 0.0410 | 0.0410 | 3,037,900 |
19 Dec 2022 | 0.0460 | 0.0470 | 0.0410 | 0.0420 | 0.0420 | 4,655,000 |
16 Dec 2022 | 0.0450 | 0.0470 | 0.0430 | 0.0450 | 0.0450 | 4,444,300 |
15 Dec 2022 | 0.0480 | 0.0480 | 0.0440 | 0.0440 | 0.0440 | 5,164,200 |
14 Dec 2022 | 0.0510 | 0.0530 | 0.0480 | 0.0480 | 0.0480 | 4,247,200 |
13 Dec 2022 | 0.0510 | 0.0540 | 0.0500 | 0.0500 | 0.0500 | 7,819,900 |
12 Dec 2022 | 0.0510 | 0.0520 | 0.0470 | 0.0490 | 0.0490 | 2,969,400 |
09 Dec 2022 | 0.0530 | 0.0560 | 0.0500 | 0.0510 | 0.0510 | 7,056,900 |
08 Dec 2022 | 0.0430 | 0.0550 | 0.0430 | 0.0530 | 0.0530 | 17,093,800 |
07 Dec 2022 | 0.0410 | 0.0450 | 0.0400 | 0.0440 | 0.0440 | 12,377,500 |
06 Dec 2022 | 0.0380 | 0.0420 | 0.0370 | 0.0410 | 0.0410 | 14,542,100 |
05 Dec 2022 | 0.0380 | 0.0390 | 0.0350 | 0.0380 | 0.0380 | 4,418,400 |
02 Dec 2022 | 0.0360 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 1,017,000 |
01 Dec 2022 | 0.0370 | 0.0380 | 0.0350 | 0.0360 | 0.0360 | 1,168,000 |
30 Nov 2022 | 0.0320 | 0.0380 | 0.0320 | 0.0380 | 0.0380 | 12,796,700 |
29 Nov 2022 | 0.0320 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 2,204,200 |
28 Nov 2022 | 0.0310 | 0.0330 | 0.0300 | 0.0310 | 0.0310 | 840,200 |
25 Nov 2022 | 0.0320 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 813,100 |
24 Nov 2022 | 0.0310 | 0.0340 | 0.0310 | 0.0310 | 0.0310 | 2,850,600 |
23 Nov 2022 | 0.0300 | 0.0330 | 0.0290 | 0.0310 | 0.0310 | 3,218,500 |
22 Nov 2022 | 0.0280 | 0.0310 | 0.0280 | 0.0290 | 0.0290 | 895,800 |
21 Nov 2022 | 0.0320 | 0.0320 | 0.0290 | 0.0320 | 0.0320 | 789,700 |
18 Nov 2022 | 0.0340 | 0.0340 | 0.0310 | 0.0330 | 0.0330 | 949,000 |
17 Nov 2022 | 0.0350 | 0.0350 | 0.0320 | 0.0350 | 0.0350 | 1,295,600 |
16 Nov 2022 | 0.0310 | 0.0420 | 0.0310 | 0.0370 | 0.0370 | 12,145,700 |
15 Nov 2022 | 0.0270 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 1,185,700 |
14 Nov 2022 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 266,800 |
11 Nov 2022 | 0.0240 | 0.0270 | 0.0230 | 0.0250 | 0.0250 | 508,400 |
10 Nov 2022 | 0.0250 | 0.0260 | 0.0220 | 0.0220 | 0.0220 | 144,700 |
09 Nov 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
08 Nov 2022 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 112,000 |
07 Nov 2022 | 0.0240 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 409,600 |
04 Nov 2022 | 0.0250 | 0.0250 | 0.0220 | 0.0240 | 0.0240 | 62,400 |
03 Nov 2022 | 0.0260 | 0.0260 | 0.0220 | 0.0260 | 0.0260 | 20,200 |
02 Nov 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
01 Nov 2022 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 132,200 |
31 Oct 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 60,000 |
28 Oct 2022 | 0.0230 | 0.0240 | 0.0210 | 0.0220 | 0.0220 | 85,600 |
27 Oct 2022 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 220,000 |
26 Oct 2022 | 0.0240 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 96,300 |
25 Oct 2022 | 0.0240 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 199,600 |
21 Oct 2022 | 0.0230 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 993,200 |
20 Oct 2022 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 286,600 |
19 Oct 2022 | 0.0250 | 0.0250 | 0.0220 | 0.0220 | 0.0220 | 286,600 |
18 Oct 2022 | 0.0240 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 90,000 |
17 Oct 2022 | 0.0200 | 0.0230 | 0.0200 | 0.0220 | 0.0220 | 1,203,000 |
14 Oct 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
13 Oct 2022 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 35,100 |
12 Oct 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
11 Oct 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
10 Oct 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
07 Oct 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
06 Oct 2022 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 70,000 |
05 Oct 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 4,000 |
04 Oct 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
03 Oct 2022 | 0.0210 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 12,100 |
30 Sept 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
29 Sept 2022 | 0.0240 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 41,100 |
28 Sept 2022 | 0.0230 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 578,000 |
27 Sept 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
26 Sept 2022 | 0.0250 | 0.0250 | 0.0220 | 0.0240 | 0.0240 | 112,400 |
23 Sept 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 41,000 |
22 Sept 2022 | 0.0250 | 0.0250 | 0.0220 | 0.0220 | 0.0220 | 16,000 |
21 Sept 2022 | 0.0230 | 0.0250 | 0.0220 | 0.0240 | 0.0240 | 462,300 |
20 Sept 2022 | 0.0290 | 0.0290 | 0.0240 | 0.0240 | 0.0240 | 164,800 |
19 Sept 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0290 | 0.0290 | 141,100 |
16 Sept 2022 | 0.0250 | 0.0280 | 0.0250 | 0.0280 | 0.0280 | 250,100 |
15 Sept 2022 | 0.0290 | 0.0300 | 0.0250 | 0.0290 | 0.0290 | 153,200 |
14 Sept 2022 | 0.0310 | 0.0310 | 0.0240 | 0.0280 | 0.0280 | 2,104,300 |
13 Sept 2022 | 0.0280 | 0.0310 | 0.0250 | 0.0300 | 0.0300 | 1,043,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |