Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
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 | - |
13 Jan 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 50,000 |
12 Jan 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
11 Jan 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 180,000 |
10 Jan 2023 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 250,100 |
09 Jan 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 250,000 |
06 Jan 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 1,014,500 |
05 Jan 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
04 Jan 2023 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 558,200 |
03 Jan 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
30 Dec 2022 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 964,500 |
29 Dec 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
28 Dec 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
27 Dec 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
23 Dec 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 904,000 |
22 Dec 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
21 Dec 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
20 Dec 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
19 Dec 2022 | 0.0230 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 1,354,000 |
16 Dec 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 10,000 |
15 Dec 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 794,000 |
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 | 210,000 |
09 Dec 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 894,000 |
08 Dec 2022 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 551,000 |
07 Dec 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 300,000 |
06 Dec 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
05 Dec 2022 | 0.0230 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 3,428,800 |
02 Dec 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
01 Dec 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
30 Nov 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
29 Nov 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 1,164,000 |
28 Nov 2022 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 34,200 |
25 Nov 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
24 Nov 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
23 Nov 2022 | 0.0230 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 1,047,100 |
22 Nov 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 90,100 |
21 Nov 2022 | 0.0240 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 56,000 |
18 Nov 2022 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 1,377,600 |
17 Nov 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 300,000 |
16 Nov 2022 | 0.0230 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 632,100 |
15 Nov 2022 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 1,275,100 |
14 Nov 2022 | 0.0230 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 1,050,100 |
11 Nov 2022 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 428,800 |
10 Nov 2022 | 0.0230 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 2,580,600 |
09 Nov 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 500,000 |
08 Nov 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 500,000 |
07 Nov 2022 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 190,100 |
04 Nov 2022 | 0.0240 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 5,041,500 |
03 Nov 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 1,385,500 |
02 Nov 2022 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 30,200 |
01 Nov 2022 | 0.0220 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 430,100 |
31 Oct 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
28 Oct 2022 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 1,115,400 |
27 Oct 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
26 Oct 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
25 Oct 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 150,000 |
21 Oct 2022 | 0.0230 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 1,282,300 |
20 Oct 2022 | 0.0240 | 0.0240 | 0.0210 | 0.0230 | 0.0230 | 330,300 |
19 Oct 2022 | 0.0220 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 100,300 |
18 Oct 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 810,600 |
17 Oct 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 900,400 |
14 Oct 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
13 Oct 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
12 Oct 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
11 Oct 2022 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 900,800 |
10 Oct 2022 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 100,000 |
07 Oct 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
06 Oct 2022 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 970,400 |
05 Oct 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
04 Oct 2022 | 0.0230 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 200,500 |
03 Oct 2022 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 789,800 |
30 Sept 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
29 Sept 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 500,000 |
28 Sept 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 180,000 |
27 Sept 2022 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 1,120,600 |
26 Sept 2022 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 1,318,500 |
23 Sept 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
22 Sept 2022 | 0.0240 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 610,000 |
21 Sept 2022 | 0.0250 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 1,980,800 |
20 Sept 2022 | 0.0260 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 400,100 |
19 Sept 2022 | 0.0270 | 0.0290 | 0.0250 | 0.0250 | 0.0250 | 5,372,600 |
16 Sept 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 39,700 |
15 Sept 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 80,000 |
14 Sept 2022 | 0.0240 | 0.0270 | 0.0240 | 0.0260 | 0.0260 | 6,322,700 |
13 Sept 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
12 Sept 2022 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 355,800 |
09 Sept 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
08 Sept 2022 | 0.0240 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 2,200,100 |
07 Sept 2022 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 956,100 |
06 Sept 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
05 Sept 2022 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 100,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |