Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 100,200 |
06 Jun 2023 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 219,500 |
05 Jun 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
01 Jun 2023 | 0.0220 | 0.0220 | 0.0180 | 0.0210 | 0.0210 | 71,100 |
31 May 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 9,000 |
30 May 2023 | 0.0220 | 0.0220 | 0.0180 | 0.0180 | 0.0180 | 30,000 |
29 May 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 300,000 |
26 May 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
25 May 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
24 May 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
23 May 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 249,900 |
22 May 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 260,100 |
19 May 2023 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 245,000 |
18 May 2023 | 0.0220 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 1,383,500 |
17 May 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 5,100 |
16 May 2023 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 1,103,000 |
15 May 2023 | 0.0230 | 0.0270 | 0.0210 | 0.0230 | 0.0230 | 917,000 |
12 May 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
11 May 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
10 May 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
09 May 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 20,000 |
08 May 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
05 May 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 18,000 |
04 May 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
03 May 2023 | 0.0270 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 7,100 |
02 May 2023 | 0.0270 | 0.0270 | 0.0240 | 0.0240 | 0.0240 | 109,600 |
28 Apr 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
27 Apr 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
26 Apr 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 100 |
25 Apr 2023 | 0.0270 | 0.0270 | 0.0240 | 0.0240 | 0.0240 | 35,000 |
24 Apr 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 50,000 |
21 Apr 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
20 Apr 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
19 Apr 2023 | 0.0230 | 0.0280 | 0.0230 | 0.0280 | 0.0280 | 10,000 |
18 Apr 2023 | 0.0250 | 0.0250 | 0.0210 | 0.0230 | 0.0230 | 300,000 |
17 Apr 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 100,000 |
14 Apr 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
13 Apr 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
12 Apr 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
11 Apr 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
10 Apr 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
06 Apr 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 10,000 |
05 Apr 2023 | 0.0250 | 0.0280 | 0.0250 | 0.0280 | 0.0280 | 275,000 |
04 Apr 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
03 Apr 2023 | 0.0220 | 0.0240 | 0.0210 | 0.0240 | 0.0240 | 419,500 |
31 Mar 2023 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 266,000 |
30 Mar 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
29 Mar 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 163,000 |
28 Mar 2023 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 82,000 |
27 Mar 2023 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 63,900 |
24 Mar 2023 | 0.0250 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 138,100 |
23 Mar 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
22 Mar 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
21 Mar 2023 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 163,000 |
20 Mar 2023 | 0.0280 | 0.0280 | 0.0250 | 0.0250 | 0.0250 | 191,200 |
17 Mar 2023 | 0.0250 | 0.0280 | 0.0250 | 0.0250 | 0.0250 | 180,000 |
16 Mar 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 1,900 |
15 Mar 2023 | 0.0260 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 286,600 |
14 Mar 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 1,000 |
13 Mar 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 1,700 |
10 Mar 2023 | 0.0240 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 263,600 |
09 Mar 2023 | 0.0260 | 0.0280 | 0.0240 | 0.0240 | 0.0240 | 315,500 |
08 Mar 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
07 Mar 2023 | 0.0250 | 0.0280 | 0.0250 | 0.0280 | 0.0280 | 450,000 |
06 Mar 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
03 Mar 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
02 Mar 2023 | 0.0270 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 600,100 |
01 Mar 2023 | 0.0300 | 0.0320 | 0.0250 | 0.0280 | 0.0280 | 835,500 |
28 Feb 2023 | 0.0290 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 695,900 |
27 Feb 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
24 Feb 2023 | 0.0310 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 218,400 |
23 Feb 2023 | 0.0320 | 0.0320 | 0.0290 | 0.0290 | 0.0290 | 1,128,500 |
22 Feb 2023 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 95,000 |
21 Feb 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 139,200 |
20 Feb 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
17 Feb 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
16 Feb 2023 | 0.0320 | 0.0360 | 0.0320 | 0.0360 | 0.0360 | 5,000 |
15 Feb 2023 | 0.0320 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 65,600 |
14 Feb 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 70,000 |
13 Feb 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 190,000 |
10 Feb 2023 | 0.0330 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 180,500 |
09 Feb 2023 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 160,000 |
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 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |