Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 0.0080 | 0.0090 | 0.0070 | 0.0070 | 0.0070 | 68,582,300 |
23 Mar 2023 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 6,539,500 |
22 Mar 2023 | 0.0090 | 0.0100 | 0.0080 | 0.0100 | 0.0100 | 20,156,500 |
21 Mar 2023 | 0.0100 | 0.0100 | 0.0080 | 0.0090 | 0.0090 | 34,439,500 |
20 Mar 2023 | 0.0100 | 0.0110 | 0.0090 | 0.0100 | 0.0100 | 20,706,900 |
17 Mar 2023 | 0.0110 | 0.0110 | 0.0090 | 0.0100 | 0.0100 | 81,007,500 |
16 Mar 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 1,448,100 |
15 Mar 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 13,930,400 |
14 Mar 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 1,292,400 |
13 Mar 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,498,900 |
10 Mar 2023 | 0.0120 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 25,999,600 |
09 Mar 2023 | 0.0120 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 17,385,500 |
08 Mar 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 5,537,700 |
07 Mar 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 2,461,600 |
06 Mar 2023 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 6,307,500 |
03 Mar 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 40,745,800 |
02 Mar 2023 | 0.0130 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 16,055,200 |
01 Mar 2023 | 0.0110 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 34,588,400 |
28 Feb 2023 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 5,179,000 |
27 Feb 2023 | 0.0120 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 41,846,700 |
24 Feb 2023 | 0.0130 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 108,008,700 |
23 Feb 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
22 Feb 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
21 Feb 2023 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
20 Feb 2023 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 32,398,500 |
17 Feb 2023 | 0.0140 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 26,602,600 |
16 Feb 2023 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 5,534,700 |
15 Feb 2023 | 0.0150 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 50,556,000 |
14 Feb 2023 | 0.0130 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 57,373,900 |
13 Feb 2023 | 0.0140 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 23,071,700 |
10 Feb 2023 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 37,067,300 |
09 Feb 2023 | 0.0160 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 18,022,000 |
08 Feb 2023 | 0.0150 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 119,058,600 |
07 Feb 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 9,260,000 |
06 Feb 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 15,914,400 |
03 Feb 2023 | 0.0160 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 88,574,800 |
02 Feb 2023 | 0.0150 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 189,132,300 |
01 Feb 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 30,841,800 |
31 Jan 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 59,688,800 |
30 Jan 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 37,004,300 |
27 Jan 2023 | 0.0170 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 118,222,900 |
26 Jan 2023 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 51,537,200 |
25 Jan 2023 | 0.0180 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 81,630,300 |
20 Jan 2023 | 0.0160 | 0.0180 | 0.0150 | 0.0180 | 0.0180 | 77,322,600 |
19 Jan 2023 | 0.0160 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 86,829,100 |
18 Jan 2023 | 0.0160 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 38,205,500 |
17 Jan 2023 | 0.0170 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 54,992,100 |
16 Jan 2023 | 0.0190 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 47,610,300 |
13 Jan 2023 | 0.0180 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 41,569,200 |
12 Jan 2023 | 0.0180 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 49,080,500 |
11 Jan 2023 | 0.0190 | 0.0200 | 0.0170 | 0.0190 | 0.0190 | 60,706,200 |
10 Jan 2023 | 0.0190 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 55,570,700 |
09 Jan 2023 | 0.0190 | 0.0210 | 0.0180 | 0.0190 | 0.0190 | 81,936,100 |
06 Jan 2023 | 0.0190 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 48,495,000 |
05 Jan 2023 | 0.0190 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 63,974,600 |
04 Jan 2023 | 0.0200 | 0.0210 | 0.0180 | 0.0200 | 0.0200 | 75,999,400 |
03 Jan 2023 | 0.0230 | 0.0230 | 0.0200 | 0.0200 | 0.0200 | 83,747,400 |
30 Dec 2022 | 0.0230 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 36,395,400 |
29 Dec 2022 | 0.0230 | 0.0230 | 0.0200 | 0.0220 | 0.0220 | 68,077,300 |
28 Dec 2022 | 0.0250 | 0.0250 | 0.0220 | 0.0230 | 0.0230 | 64,129,800 |
27 Dec 2022 | 0.0220 | 0.0260 | 0.0220 | 0.0240 | 0.0240 | 136,704,000 |
23 Dec 2022 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 28,133,600 |
22 Dec 2022 | 0.0220 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 20,141,400 |
21 Dec 2022 | 0.0220 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 61,076,300 |
20 Dec 2022 | 0.0230 | 0.0240 | 0.0210 | 0.0210 | 0.0210 | 25,969,300 |
19 Dec 2022 | 0.0250 | 0.0250 | 0.0220 | 0.0230 | 0.0230 | 48,567,100 |
16 Dec 2022 | 0.0220 | 0.0260 | 0.0220 | 0.0250 | 0.0250 | 66,276,900 |
15 Dec 2022 | 0.0240 | 0.0260 | 0.0220 | 0.0230 | 0.0230 | 64,513,200 |
14 Dec 2022 | 0.0260 | 0.0280 | 0.0240 | 0.0240 | 0.0240 | 53,333,300 |
13 Dec 2022 | 0.0280 | 0.0290 | 0.0250 | 0.0260 | 0.0260 | 63,929,600 |
12 Dec 2022 | 0.0320 | 0.0330 | 0.0280 | 0.0280 | 0.0280 | 65,975,500 |
09 Dec 2022 | 0.0330 | 0.0340 | 0.0310 | 0.0320 | 0.0320 | 67,897,400 |
08 Dec 2022 | 0.0300 | 0.0330 | 0.0300 | 0.0320 | 0.0320 | 113,521,800 |
07 Dec 2022 | 0.0280 | 0.0310 | 0.0270 | 0.0300 | 0.0300 | 70,445,300 |
06 Dec 2022 | 0.0270 | 0.0320 | 0.0250 | 0.0290 | 0.0290 | 161,197,600 |
05 Dec 2022 | 0.0160 | 0.0270 | 0.0150 | 0.0270 | 0.0270 | 162,315,300 |
02 Dec 2022 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 5,273,500 |
01 Dec 2022 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 26,388,700 |
30 Nov 2022 | 0.0160 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 36,700,900 |
29 Nov 2022 | 0.0150 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 20,187,900 |
28 Nov 2022 | 0.0170 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 19,182,700 |
25 Nov 2022 | 0.0190 | 0.0200 | 0.0160 | 0.0170 | 0.0170 | 60,153,900 |
24 Nov 2022 | 0.0190 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 22,617,000 |
23 Nov 2022 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 9,616,400 |
22 Nov 2022 | 0.0200 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 23,358,200 |
21 Nov 2022 | 0.0230 | 0.0230 | 0.0200 | 0.0200 | 0.0200 | 26,592,600 |
18 Nov 2022 | 0.0230 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 35,144,600 |
17 Nov 2022 | 0.0230 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 18,475,300 |
16 Nov 2022 | 0.0240 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 8,723,600 |
15 Nov 2022 | 0.0250 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 7,811,500 |
14 Nov 2022 | 0.0260 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 23,535,900 |
11 Nov 2022 | 0.0260 | 0.0270 | 0.0230 | 0.0260 | 0.0260 | 33,828,900 |
10 Nov 2022 | 0.0270 | 0.0280 | 0.0250 | 0.0250 | 0.0250 | 19,886,000 |
09 Nov 2022 | 0.0270 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 21,013,900 |
08 Nov 2022 | 0.0280 | 0.0280 | 0.0250 | 0.0260 | 0.0260 | 31,821,700 |
07 Nov 2022 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 2,617,700 |
04 Nov 2022 | 0.0290 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 11,930,800 |
03 Nov 2022 | 0.0290 | 0.0300 | 0.0280 | 0.0290 | 0.0290 | 5,519,500 |
02 Nov 2022 | 0.0300 | 0.0320 | 0.0290 | 0.0300 | 0.0300 | 20,320,700 |
01 Nov 2022 | 0.0280 | 0.0320 | 0.0280 | 0.0310 | 0.0310 | 22,772,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |