Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 80,000 |
02 Feb 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 690,000 |
01 Feb 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 417,000 |
31 Jan 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
30 Jan 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
27 Jan 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 463,000 |
26 Jan 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 65,000 |
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 | 200,000 |
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 | 817,000 |
13 Jan 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
12 Jan 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 200,000 |
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 | 709,000 |
09 Jan 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 120,000 |
06 Jan 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
05 Jan 2023 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 705,000 |
04 Jan 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 257,600 |
03 Jan 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
30 Dec 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 200,000 |
29 Dec 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 100 |
28 Dec 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
27 Dec 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
23 Dec 2022 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 105,000 |
22 Dec 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
21 Dec 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
20 Dec 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
19 Dec 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 154,200 |
16 Dec 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 112,600 |
15 Dec 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 5,000 |
14 Dec 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
13 Dec 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 633,800 |
12 Dec 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
09 Dec 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
08 Dec 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 700,000 |
07 Dec 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 100,000 |
06 Dec 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 60,000 |
05 Dec 2022 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 521,000 |
02 Dec 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
01 Dec 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
30 Nov 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
29 Nov 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
28 Nov 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
25 Nov 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 800,000 |
24 Nov 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 250,000 |
23 Nov 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 90,000 |
22 Nov 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
21 Nov 2022 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 524,000 |
18 Nov 2022 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 1,071,300 |
17 Nov 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 1,187,600 |
16 Nov 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
15 Nov 2022 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 3,168,000 |
14 Nov 2022 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 6,479,900 |
11 Nov 2022 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 156,000 |
10 Nov 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
09 Nov 2022 | 0.0160 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 140,000 |
08 Nov 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 30,000 |
07 Nov 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
04 Nov 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 300,000 |
03 Nov 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
02 Nov 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
01 Nov 2022 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 579,700 |
31 Oct 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 183,500 |
28 Oct 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 600 |
27 Oct 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 200,000 |
26 Oct 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
25 Oct 2022 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 220,600 |
21 Oct 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 650,000 |
20 Oct 2022 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 550,000 |
19 Oct 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 50,000 |
18 Oct 2022 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 935,200 |
17 Oct 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 1,000,000 |
14 Oct 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
13 Oct 2022 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 660,200 |
12 Oct 2022 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 10,718,700 |
11 Oct 2022 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 116,300 |
10 Oct 2022 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 938,700 |
07 Oct 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
06 Oct 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
05 Oct 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
04 Oct 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 105,200 |
03 Oct 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
30 Sept 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 1,284,300 |
29 Sept 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 450,000 |
28 Sept 2022 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 1,400,200 |
27 Sept 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 1,300,000 |
26 Sept 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 350,000 |
23 Sept 2022 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 3,380,700 |
22 Sept 2022 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 810,100 |
21 Sept 2022 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 1,965,000 |
20 Sept 2022 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 2,244,900 |
19 Sept 2022 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 1,120,400 |
16 Sept 2022 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 6,608,000 |
15 Sept 2022 | 0.0200 | 0.0210 | 0.0180 | 0.0180 | 0.0180 | 24,599,100 |
14 Sept 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 285,000 |
13 Sept 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 1,971,300 |
12 Sept 2022 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 516,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |