Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2023 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,407,300 |
26 May 2023 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 2,182,200 |
25 May 2023 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 5,765,700 |
24 May 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 525,000 |
23 May 2023 | 0.0140 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 2,280,800 |
22 May 2023 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 1,819,000 |
19 May 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 500,000 |
18 May 2023 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 1,579,800 |
17 May 2023 | 0.0140 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 3,460,400 |
16 May 2023 | 0.0140 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 2,177,700 |
15 May 2023 | 0.0150 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 6,807,300 |
12 May 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 4,010,100 |
11 May 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 2,055,400 |
10 May 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 1,000,100 |
09 May 2023 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 8,573,500 |
08 May 2023 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 22,219,400 |
05 May 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 4,373,200 |
04 May 2023 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 4,404,300 |
03 May 2023 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 9,247,500 |
02 May 2023 | 0.0190 | 0.0190 | 0.0160 | 0.0160 | 0.0160 | 17,640,700 |
28 Apr 2023 | 0.0180 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 26,685,500 |
27 Apr 2023 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 9,090,300 |
26 Apr 2023 | 0.0180 | 0.0200 | 0.0170 | 0.0180 | 0.0180 | 29,047,400 |
25 Apr 2023 | 0.0140 | 0.0190 | 0.0140 | 0.0180 | 0.0180 | 35,012,000 |
24 Apr 2023 | 0.0120 | 0.0150 | 0.0120 | 0.0140 | 0.0140 | 21,496,700 |
21 Apr 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 5,420,500 |
20 Apr 2023 | 0.0110 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 10,081,500 |
19 Apr 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 2,002,000 |
18 Apr 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 515,600 |
17 Apr 2023 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 4,271,300 |
14 Apr 2023 | 0.0130 | 0.0170 | 0.0130 | 0.0130 | 0.0130 | 44,439,100 |
13 Apr 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
12 Apr 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
11 Apr 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 1,365,000 |
10 Apr 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
06 Apr 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 200 |
05 Apr 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,450,000 |
04 Apr 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
03 Apr 2023 | 0.0080 | 0.0100 | 0.0080 | 0.0100 | 0.0100 | 2,191,000 |
31 Mar 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
30 Mar 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 675,800 |
29 Mar 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
28 Mar 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 1,660,100 |
27 Mar 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
24 Mar 2023 | 0.0080 | 0.0100 | 0.0080 | 0.0100 | 0.0100 | 230,000 |
23 Mar 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 2,201,600 |
22 Mar 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
21 Mar 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
20 Mar 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 570,000 |
17 Mar 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
16 Mar 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 500,100 |
15 Mar 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
14 Mar 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 100,000 |
13 Mar 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 486,000 |
10 Mar 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
09 Mar 2023 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 2,000,000 |
08 Mar 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 914,000 |
07 Mar 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,116,000 |
06 Mar 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,180,000 |
03 Mar 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 70,000 |
02 Mar 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
01 Mar 2023 | 0.0080 | 0.0100 | 0.0080 | 0.0090 | 0.0090 | 3,790,100 |
28 Feb 2023 | 0.0100 | 0.0100 | 0.0080 | 0.0090 | 0.0090 | 2,287,900 |
27 Feb 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 251,000 |
24 Feb 2023 | 0.0100 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 410,000 |
23 Feb 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 510,000 |
22 Feb 2023 | 0.0130 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 5,998,500 |
21 Feb 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
20 Feb 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
17 Feb 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,281,000 |
16 Feb 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 1,100,200 |
15 Feb 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 2,080,200 |
14 Feb 2023 | 0.0140 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 1,900,700 |
13 Feb 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 750,100 |
10 Feb 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 710,000 |
09 Feb 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 2,173,900 |
08 Feb 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 100 |
07 Feb 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,751,000 |
06 Feb 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
03 Feb 2023 | 0.0160 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 12,201,500 |
02 Feb 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 319,100 |
01 Feb 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 100,000 |
31 Jan 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 109,800 |
30 Jan 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 1,007,900 |
27 Jan 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,115,000 |
26 Jan 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 288,400 |
25 Jan 2023 | 0.0140 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 1,572,800 |
20 Jan 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 331,000 |
19 Jan 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 800,000 |
18 Jan 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
17 Jan 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
16 Jan 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 100,000 |
13 Jan 2023 | 0.0140 | 0.0170 | 0.0140 | 0.0150 | 0.0150 | 5,696,700 |
12 Jan 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 943,300 |
11 Jan 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 183,800 |
10 Jan 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 500,000 |
09 Jan 2023 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 158,800 |
06 Jan 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 259,900 |
05 Jan 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 3,101,000 |
04 Jan 2023 | 0.0140 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 906,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |