Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Jun 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,500 |
08 Jun 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
07 Jun 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
06 Jun 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
05 Jun 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
01 Jun 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
31 May 2023 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 1,604,000 |
30 May 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 825,000 |
29 May 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
26 May 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 300,000 |
25 May 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 1,201,000 |
24 May 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 550,100 |
23 May 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 247,000 |
22 May 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 634,300 |
19 May 2023 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 1,414,200 |
18 May 2023 | 0.0230 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 1,524,700 |
17 May 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 250,000 |
16 May 2023 | 0.0220 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 2,149,500 |
15 May 2023 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 1,670,000 |
12 May 2023 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 1,745,500 |
11 May 2023 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 583,200 |
10 May 2023 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 751,000 |
09 May 2023 | 0.0240 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 12,430,200 |
08 May 2023 | 0.0240 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 3,630,000 |
05 May 2023 | 0.0230 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 4,154,000 |
04 May 2023 | 0.0230 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 944,000 |
03 May 2023 | 0.0240 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 1,400,200 |
02 May 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
28 Apr 2023 | 0.0230 | 0.0290 | 0.0230 | 0.0250 | 0.0250 | 24,188,700 |
27 Apr 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 1,161,300 |
26 Apr 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
25 Apr 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
24 Apr 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 52,500 |
21 Apr 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 20,000 |
20 Apr 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 20,000 |
19 Apr 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
18 Apr 2023 | 0.0180 | 0.0200 | 0.0170 | 0.0170 | 0.0170 | 354,700 |
17 Apr 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
14 Apr 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
13 Apr 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
12 Apr 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
11 Apr 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
10 Apr 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
06 Apr 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
05 Apr 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
04 Apr 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
03 Apr 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
31 Mar 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
30 Mar 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
29 Mar 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 56,000 |
28 Mar 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 44,100 |
27 Mar 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
24 Mar 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
23 Mar 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
22 Mar 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
21 Mar 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
20 Mar 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
17 Mar 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
16 Mar 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
15 Mar 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
14 Mar 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
13 Mar 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
10 Mar 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
09 Mar 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
08 Mar 2023 | 0.0180 | 0.0200 | 0.0170 | 0.0200 | 0.0200 | 370,000 |
07 Mar 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,000 |
06 Mar 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 100,000 |
03 Mar 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
02 Mar 2023 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 630,000 |
01 Mar 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
28 Feb 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 360,000 |
27 Feb 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 5,000 |
24 Feb 2023 | 0.0200 | 0.0230 | 0.0190 | 0.0200 | 0.0200 | 1,763,000 |
23 Feb 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
22 Feb 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
21 Feb 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
20 Feb 2023 | 0.0210 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 155,000 |
17 Feb 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 331,000 |
16 Feb 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
15 Feb 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
14 Feb 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 200,000 |
13 Feb 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
10 Feb 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
09 Feb 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
08 Feb 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
07 Feb 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 110,000 |
06 Feb 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
03 Feb 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
02 Feb 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
01 Feb 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
31 Jan 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
30 Jan 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
27 Jan 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
26 Jan 2023 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 110,000 |
25 Jan 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
20 Jan 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
19 Jan 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
18 Jan 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
17 Jan 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
16 Jan 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |