Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jun 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
31 May 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 20,000 |
30 May 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
29 May 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 978,000 |
26 May 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 20,000 |
25 May 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
24 May 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 20,000 |
23 May 2023 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 20,000 |
22 May 2023 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 2,639,500 |
19 May 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 75,000 |
18 May 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
17 May 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 100,000 |
16 May 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 2,100,000 |
15 May 2023 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 638,000 |
12 May 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 510,000 |
11 May 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 500,000 |
10 May 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
09 May 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 300,000 |
08 May 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 250,000 |
05 May 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 243,000 |
04 May 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 1,154,800 |
03 May 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 2,209,300 |
02 May 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 1,203,400 |
28 Apr 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 786,600 |
27 Apr 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 3,037,500 |
26 Apr 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 3,718,500 |
25 Apr 2023 | 0.0190 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 4,497,400 |
24 Apr 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 2,000 |
21 Apr 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 691,100 |
20 Apr 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 5,000 |
19 Apr 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 829,200 |
18 Apr 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 2,070,900 |
17 Apr 2023 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 4,459,200 |
14 Apr 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 2,777,500 |
13 Apr 2023 | 0.0180 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 1,276,000 |
12 Apr 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 1,731,700 |
11 Apr 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 1,337,300 |
10 Apr 2023 | 0.0220 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 2,540,600 |
06 Apr 2023 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 1,145,100 |
05 Apr 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 636,200 |
04 Apr 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 6,944,300 |
03 Apr 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 497,900 |
31 Mar 2023 | 0.0200 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 436,100 |
30 Mar 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 279,100 |
29 Mar 2023 | 0.0200 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 1,037,600 |
28 Mar 2023 | 0.0170 | 0.0200 | 0.0170 | 0.0200 | 0.0200 | 5,433,400 |
27 Mar 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
24 Mar 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 39,000 |
23 Mar 2023 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 472,000 |
22 Mar 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
21 Mar 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
20 Mar 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
17 Mar 2023 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 73,000 |
16 Mar 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
15 Mar 2023 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 406,000 |
14 Mar 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
13 Mar 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
10 Mar 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
09 Mar 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
08 Mar 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
07 Mar 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
06 Mar 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
03 Mar 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 183,000 |
02 Mar 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 551,600 |
01 Mar 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 30,200 |
28 Feb 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 380,000 |
27 Feb 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
24 Feb 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
23 Feb 2023 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 755,000 |
22 Feb 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
21 Feb 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 277,000 |
20 Feb 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 40,000 |
17 Feb 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
16 Feb 2023 | 0.0180 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 895,000 |
15 Feb 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
14 Feb 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
13 Feb 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
10 Feb 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
09 Feb 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 41,000 |
08 Feb 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 250,000 |
07 Feb 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
06 Feb 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 24,000 |
03 Feb 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
02 Feb 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
01 Feb 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
31 Jan 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 200,000 |
30 Jan 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
27 Jan 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
26 Jan 2023 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 251,000 |
25 Jan 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
20 Jan 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
19 Jan 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
18 Jan 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
17 Jan 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
16 Jan 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
13 Jan 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
12 Jan 2023 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 180,800 |
11 Jan 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
10 Jan 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
09 Jan 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 250,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |