Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 225,600 |
05 Jun 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 870,000 |
01 Jun 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 15,100 |
31 May 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 549,000 |
30 May 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 200,000 |
29 May 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 918,900 |
26 May 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
25 May 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 1,582,100 |
24 May 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 50,000 |
23 May 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 2,061,300 |
22 May 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 322,100 |
19 May 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
18 May 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 100,000 |
17 May 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 622,100 |
16 May 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 725,700 |
15 May 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 543,100 |
12 May 2023 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 390,000 |
11 May 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 197,000 |
10 May 2023 | 0.0220 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 1,649,600 |
09 May 2023 | 0.0220 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 1,728,800 |
08 May 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
05 May 2023 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 1,506,700 |
04 May 2023 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 1,756,400 |
03 May 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 350,200 |
02 May 2023 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 3,492,500 |
28 Apr 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 1,000 |
27 Apr 2023 | 0.0230 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 3,932,500 |
26 Apr 2023 | 0.0220 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 4,643,700 |
25 Apr 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 769,300 |
24 Apr 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 1,331,500 |
21 Apr 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
20 Apr 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 1,500,000 |
19 Apr 2023 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 559,900 |
18 Apr 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 600,000 |
17 Apr 2023 | 0.0240 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 12,572,900 |
14 Apr 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 10,000 |
13 Apr 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 200,100 |
12 Apr 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 400,000 |
11 Apr 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 220,000 |
10 Apr 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
06 Apr 2023 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 771,100 |
05 Apr 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
04 Apr 2023 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 2,768,200 |
03 Apr 2023 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 250,100 |
31 Mar 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
30 Mar 2023 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 15,100 |
29 Mar 2023 | 0.0220 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 1,623,000 |
28 Mar 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 247,900 |
27 Mar 2023 | 0.0200 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 700,200 |
24 Mar 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 450,000 |
23 Mar 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 1,000,100 |
22 Mar 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 678,800 |
21 Mar 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 100,000 |
20 Mar 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 205,000 |
17 Mar 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 546,000 |
16 Mar 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
15 Mar 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
14 Mar 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 320,000 |
13 Mar 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 1,149,000 |
10 Mar 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
09 Mar 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 5,000 |
08 Mar 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 360,400 |
07 Mar 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 568,000 |
06 Mar 2023 | 0.0210 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 1,092,000 |
03 Mar 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 251,900 |
02 Mar 2023 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 520,000 |
01 Mar 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 1,199,200 |
28 Feb 2023 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 1,080,000 |
27 Feb 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
24 Feb 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 771,300 |
23 Feb 2023 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 2,570,500 |
22 Feb 2023 | 0.0220 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 3,051,500 |
21 Feb 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 5,183,100 |
20 Feb 2023 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 871,800 |
17 Feb 2023 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 9,154,100 |
16 Feb 2023 | 0.0230 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 7,881,900 |
15 Feb 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 225,000 |
14 Feb 2023 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 13,239,300 |
13 Feb 2023 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 2,621,100 |
10 Feb 2023 | 0.0270 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 5,763,000 |
09 Feb 2023 | 0.0280 | 0.0280 | 0.0260 | 0.0270 | 0.0270 | 325,200 |
08 Feb 2023 | 0.0270 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 1,440,200 |
07 Feb 2023 | 0.0270 | 0.0280 | 0.0260 | 0.0270 | 0.0270 | 2,369,500 |
06 Feb 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 798,200 |
03 Feb 2023 | 0.0250 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 1,186,000 |
02 Feb 2023 | 0.0250 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 1,487,400 |
01 Feb 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
31 Jan 2023 | 0.0260 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 375,000 |
30 Jan 2023 | 0.0260 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 1,430,000 |
27 Jan 2023 | 0.0250 | 0.0280 | 0.0250 | 0.0260 | 0.0260 | 6,220,700 |
26 Jan 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 100,000 |
25 Jan 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
20 Jan 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 511,600 |
19 Jan 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 20,000 |
18 Jan 2023 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 911,600 |
17 Jan 2023 | 0.0250 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 210,100 |
16 Jan 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 661,600 |
13 Jan 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 300,000 |
12 Jan 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 300,000 |
11 Jan 2023 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 435,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |