Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Feb 2023 | - | - | - | - | - | - |
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 | - | - | - | - | - | - |
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 |
03 Jan 2023 | 0.0150 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 1,797,200 |
30 Dec 2022 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 246,300 |
29 Dec 2022 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 2,040,500 |
28 Dec 2022 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 4,364,800 |
27 Dec 2022 | 0.0140 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 2,541,200 |
23 Dec 2022 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 1,250,100 |
22 Dec 2022 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 1,250,000 |
21 Dec 2022 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,081,600 |
20 Dec 2022 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 2,297,600 |
19 Dec 2022 | 0.0160 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 875,100 |
16 Dec 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 2,466,000 |
15 Dec 2022 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 506,200 |
14 Dec 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 1,941,800 |
13 Dec 2022 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 2,201,200 |
12 Dec 2022 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 5,929,500 |
09 Dec 2022 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 1,596,500 |
08 Dec 2022 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 4,440,100 |
07 Dec 2022 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 4,941,700 |
06 Dec 2022 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 4,877,600 |
05 Dec 2022 | 0.0170 | 0.0200 | 0.0160 | 0.0170 | 0.0170 | 23,771,500 |
02 Dec 2022 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 8,579,600 |
01 Dec 2022 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 1,491,600 |
30 Nov 2022 | 0.0160 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 10,667,800 |
29 Nov 2022 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 3,988,000 |
28 Nov 2022 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 1,372,000 |
25 Nov 2022 | 0.0170 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 7,153,300 |
24 Nov 2022 | 0.0170 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 5,222,700 |
23 Nov 2022 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 2,160,400 |
22 Nov 2022 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 3,275,800 |
21 Nov 2022 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 6,298,600 |
18 Nov 2022 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 6,209,100 |
17 Nov 2022 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 9,485,700 |
16 Nov 2022 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 1,983,900 |
15 Nov 2022 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 2,295,000 |
14 Nov 2022 | 0.0190 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 20,338,000 |
11 Nov 2022 | 0.0180 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 8,328,900 |
10 Nov 2022 | 0.0170 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 13,934,500 |
09 Nov 2022 | 0.0160 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 6,992,000 |
08 Nov 2022 | 0.0170 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 9,372,900 |
07 Nov 2022 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 5,851,000 |
04 Nov 2022 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 14,473,100 |
03 Nov 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 1,204,200 |
02 Nov 2022 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 11,759,500 |
01 Nov 2022 | 0.0170 | 0.0210 | 0.0170 | 0.0200 | 0.0200 | 29,265,500 |
31 Oct 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 2,188,100 |
28 Oct 2022 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 1,555,000 |
27 Oct 2022 | 0.0180 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 5,292,800 |
26 Oct 2022 | 0.0170 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 12,641,700 |
25 Oct 2022 | 0.0190 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 6,999,800 |
21 Oct 2022 | 0.0180 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 14,632,900 |
20 Oct 2022 | 0.0180 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 7,202,500 |
19 Oct 2022 | 0.0180 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 3,607,400 |
18 Oct 2022 | 0.0240 | 0.0240 | 0.0180 | 0.0190 | 0.0190 | 36,828,400 |
17 Oct 2022 | 0.0240 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 7,381,100 |
14 Oct 2022 | 0.0260 | 0.0270 | 0.0230 | 0.0240 | 0.0240 | 14,094,500 |
13 Oct 2022 | 0.0290 | 0.0290 | 0.0240 | 0.0250 | 0.0250 | 10,903,000 |
12 Oct 2022 | 0.0300 | 0.0300 | 0.0270 | 0.0290 | 0.0290 | 5,245,900 |
11 Oct 2022 | 0.0320 | 0.0330 | 0.0280 | 0.0300 | 0.0300 | 4,439,100 |
10 Oct 2022 | 0.0320 | 0.0340 | 0.0310 | 0.0320 | 0.0320 | 13,128,800 |
07 Oct 2022 | 0.0330 | 0.0340 | 0.0310 | 0.0330 | 0.0330 | 8,967,900 |
06 Oct 2022 | 0.0300 | 0.0350 | 0.0300 | 0.0330 | 0.0330 | 23,416,600 |
05 Oct 2022 | 0.0310 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 4,969,400 |
04 Oct 2022 | 0.0300 | 0.0330 | 0.0280 | 0.0310 | 0.0310 | 17,776,700 |
03 Oct 2022 | 0.0250 | 0.0300 | 0.0250 | 0.0290 | 0.0290 | 20,113,700 |
30 Sept 2022 | 0.0240 | 0.0260 | 0.0230 | 0.0250 | 0.0250 | 20,968,000 |
29 Sept 2022 | 0.0220 | 0.0240 | 0.0210 | 0.0230 | 0.0230 | 15,556,800 |
28 Sept 2022 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 7,929,400 |
27 Sept 2022 | 0.0230 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 8,860,300 |
26 Sept 2022 | 0.0230 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 4,244,700 |
23 Sept 2022 | 0.0240 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 6,804,300 |
22 Sept 2022 | 0.0220 | 0.0250 | 0.0220 | 0.0240 | 0.0240 | 8,646,500 |
21 Sept 2022 | 0.0240 | 0.0250 | 0.0220 | 0.0230 | 0.0230 | 18,395,700 |
20 Sept 2022 | 0.0260 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 5,046,400 |
19 Sept 2022 | 0.0280 | 0.0290 | 0.0250 | 0.0250 | 0.0250 | 13,513,800 |
16 Sept 2022 | 0.0250 | 0.0280 | 0.0230 | 0.0270 | 0.0270 | 25,723,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |