Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 0.0320 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 545,000 |
07 Feb 2023 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 306,100 |
06 Feb 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 50,000 |
03 Feb 2023 | 0.0350 | 0.0350 | 0.0320 | 0.0330 | 0.0330 | 163,000 |
02 Feb 2023 | 0.0320 | 0.0350 | 0.0320 | 0.0350 | 0.0350 | 254,000 |
01 Feb 2023 | 0.0350 | 0.0350 | 0.0320 | 0.0330 | 0.0330 | 403,900 |
31 Jan 2023 | 0.0340 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 281,500 |
30 Jan 2023 | 0.0320 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 168,000 |
27 Jan 2023 | 0.0320 | 0.0380 | 0.0320 | 0.0320 | 0.0320 | 63,600 |
26 Jan 2023 | 0.0330 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 118,900 |
25 Jan 2023 | 0.0310 | 0.0360 | 0.0310 | 0.0340 | 0.0340 | 230,100 |
20 Jan 2023 | 0.0320 | 0.0350 | 0.0320 | 0.0350 | 0.0350 | 133,000 |
19 Jan 2023 | 0.0330 | 0.0330 | 0.0290 | 0.0330 | 0.0330 | 121,200 |
18 Jan 2023 | 0.0250 | 0.0320 | 0.0250 | 0.0320 | 0.0320 | 626,600 |
17 Jan 2023 | 0.0310 | 0.0310 | 0.0270 | 0.0300 | 0.0300 | 377,100 |
16 Jan 2023 | 0.0320 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 1,377,200 |
13 Jan 2023 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 162,700 |
12 Jan 2023 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 218,100 |
11 Jan 2023 | 0.0340 | 0.0340 | 0.0310 | 0.0320 | 0.0320 | 2,282,300 |
10 Jan 2023 | 0.0350 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 555,100 |
09 Jan 2023 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 105,000 |
06 Jan 2023 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 5,100 |
05 Jan 2023 | 0.0380 | 0.0400 | 0.0370 | 0.0370 | 0.0370 | 775,000 |
04 Jan 2023 | 0.0370 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 680,600 |
03 Jan 2023 | 0.0380 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 430,000 |
30 Dec 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
29 Dec 2022 | 0.0370 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 95,200 |
28 Dec 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 10,000 |
27 Dec 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 600,000 |
23 Dec 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 5,000 |
22 Dec 2022 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 150,100 |
21 Dec 2022 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 458,500 |
20 Dec 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 100 |
19 Dec 2022 | 0.0380 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 470,400 |
16 Dec 2022 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 155,000 |
15 Dec 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 25,000 |
14 Dec 2022 | 0.0390 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 222,500 |
13 Dec 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 114,000 |
12 Dec 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 594,000 |
09 Dec 2022 | 0.0390 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 705,000 |
08 Dec 2022 | 0.0400 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 221,000 |
07 Dec 2022 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 303,300 |
06 Dec 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 221,000 |
05 Dec 2022 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 30,000 |
02 Dec 2022 | 0.0410 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 211,300 |
01 Dec 2022 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 340,000 |
30 Nov 2022 | 0.0380 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 474,400 |
29 Nov 2022 | 0.0380 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 132,600 |
28 Nov 2022 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 56,000 |
25 Nov 2022 | 0.0400 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 334,400 |
24 Nov 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
23 Nov 2022 | 0.0390 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 415,700 |
22 Nov 2022 | 0.0380 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 150,000 |
21 Nov 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 242,000 |
18 Nov 2022 | 0.0390 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 422,500 |
17 Nov 2022 | 0.0380 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 101,000 |
16 Nov 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
15 Nov 2022 | 0.0400 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 573,600 |
14 Nov 2022 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 1,262,900 |
11 Nov 2022 | 0.0400 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 410,300 |
10 Nov 2022 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 96,000 |
09 Nov 2022 | 0.0400 | 0.0430 | 0.0400 | 0.0410 | 0.0410 | 318,900 |
08 Nov 2022 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 200,100 |
07 Nov 2022 | 0.0400 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 695,000 |
04 Nov 2022 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 180,000 |
03 Nov 2022 | 0.0400 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 20,000 |
02 Nov 2022 | 0.0420 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 72,300 |
01 Nov 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 200,000 |
31 Oct 2022 | 0.0400 | 0.0430 | 0.0390 | 0.0430 | 0.0430 | 284,000 |
28 Oct 2022 | 0.0410 | 0.0440 | 0.0400 | 0.0400 | 0.0400 | 274,000 |
27 Oct 2022 | 0.0440 | 0.0440 | 0.0400 | 0.0410 | 0.0410 | 217,000 |
26 Oct 2022 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 172,900 |
25 Oct 2022 | 0.0400 | 0.0440 | 0.0400 | 0.0440 | 0.0440 | 82,300 |
21 Oct 2022 | 0.0400 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 562,900 |
20 Oct 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 780,000 |
19 Oct 2022 | 0.0420 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 508,100 |
18 Oct 2022 | 0.0420 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 220,100 |
17 Oct 2022 | 0.0410 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 849,700 |
14 Oct 2022 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 110,000 |
13 Oct 2022 | 0.0440 | 0.0440 | 0.0410 | 0.0430 | 0.0430 | 669,700 |
12 Oct 2022 | 0.0440 | 0.0440 | 0.0400 | 0.0400 | 0.0400 | 130,000 |
11 Oct 2022 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 465,000 |
10 Oct 2022 | 0.0410 | 0.0450 | 0.0410 | 0.0450 | 0.0450 | 325,000 |
07 Oct 2022 | 0.0430 | 0.0450 | 0.0430 | 0.0450 | 0.0450 | 555,000 |
06 Oct 2022 | 0.0450 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 330,000 |
05 Oct 2022 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 664,000 |
04 Oct 2022 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 225,000 |
03 Oct 2022 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 550,000 |
30 Sept 2022 | 0.0450 | 0.0460 | 0.0410 | 0.0460 | 0.0460 | 809,300 |
29 Sept 2022 | 0.0450 | 0.0470 | 0.0450 | 0.0460 | 0.0460 | 924,000 |
28 Sept 2022 | 0.0470 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 47,000 |
27 Sept 2022 | 0.0470 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 924,000 |
26 Sept 2022 | 0.0470 | 0.0490 | 0.0450 | 0.0460 | 0.0460 | 907,200 |
23 Sept 2022 | 0.0500 | 0.0500 | 0.0470 | 0.0470 | 0.0470 | 1,723,900 |
22 Sept 2022 | 0.0500 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 45,000 |
21 Sept 2022 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 1,154,600 |
20 Sept 2022 | 0.0530 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 785,000 |
19 Sept 2022 | 0.0570 | 0.0570 | 0.0520 | 0.0530 | 0.0530 | 3,204,400 |
16 Sept 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
15 Sept 2022 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 539,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |