Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jan 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 193,600 |
25 Jan 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
20 Jan 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
19 Jan 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
18 Jan 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 190,700 |
17 Jan 2023 | 0.0470 | 0.0490 | 0.0470 | 0.0490 | 0.0490 | 1,082,000 |
16 Jan 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
13 Jan 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
12 Jan 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
11 Jan 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
10 Jan 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
09 Jan 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
06 Jan 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
05 Jan 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
04 Jan 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
03 Jan 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
30 Dec 2022 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
29 Dec 2022 | 0.0480 | 0.0480 | 0.0430 | 0.0430 | 0.0430 | 70,000 |
28 Dec 2022 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
27 Dec 2022 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
23 Dec 2022 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
22 Dec 2022 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
21 Dec 2022 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
20 Dec 2022 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
19 Dec 2022 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
16 Dec 2022 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 16,000 |
15 Dec 2022 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
14 Dec 2022 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
13 Dec 2022 | 0.0450 | 0.0490 | 0.0450 | 0.0490 | 0.0490 | 130,100 |
12 Dec 2022 | 0.0500 | 0.0500 | 0.0460 | 0.0500 | 0.0500 | 434,200 |
09 Dec 2022 | 0.0480 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 102,000 |
08 Dec 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
07 Dec 2022 | 0.0420 | 0.0480 | 0.0420 | 0.0480 | 0.0480 | 130,000 |
06 Dec 2022 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 30,700 |
05 Dec 2022 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
02 Dec 2022 | 0.0450 | 0.0450 | 0.0420 | 0.0420 | 0.0420 | 140,000 |
01 Dec 2022 | 0.0430 | 0.0480 | 0.0430 | 0.0450 | 0.0450 | 207,900 |
30 Nov 2022 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 132,700 |
29 Nov 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
28 Nov 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
25 Nov 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
24 Nov 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 100,000 |
23 Nov 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
22 Nov 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 180,400 |
21 Nov 2022 | 0.0470 | 0.0480 | 0.0450 | 0.0450 | 0.0450 | 424,000 |
18 Nov 2022 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
17 Nov 2022 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
16 Nov 2022 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 2,000 |
15 Nov 2022 | 0.0430 | 0.0470 | 0.0430 | 0.0450 | 0.0450 | 531,800 |
14 Nov 2022 | 0.0390 | 0.0450 | 0.0390 | 0.0450 | 0.0450 | 400,000 |
11 Nov 2022 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
10 Nov 2022 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
09 Nov 2022 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
08 Nov 2022 | 0.0380 | 0.0420 | 0.0370 | 0.0410 | 0.0410 | 25,200 |
07 Nov 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 27,500 |
04 Nov 2022 | 0.0380 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 209,300 |
03 Nov 2022 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
02 Nov 2022 | 0.0390 | 0.0420 | 0.0390 | 0.0410 | 0.0410 | 6,600 |
01 Nov 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
31 Oct 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
28 Oct 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
27 Oct 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 14,900 |
26 Oct 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
25 Oct 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 159,900 |
21 Oct 2022 | 0.0400 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 385,000 |
20 Oct 2022 | 0.0400 | 0.0420 | 0.0390 | 0.0400 | 0.0400 | 347,800 |
19 Oct 2022 | 0.0410 | 0.0480 | 0.0410 | 0.0430 | 0.0430 | 1,895,700 |
18 Oct 2022 | 0.0380 | 0.0410 | 0.0370 | 0.0400 | 0.0400 | 740,700 |
17 Oct 2022 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 60,100 |
14 Oct 2022 | 0.0380 | 0.0410 | 0.0380 | 0.0400 | 0.0400 | 373,300 |
13 Oct 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 109,900 |
12 Oct 2022 | 0.0370 | 0.0420 | 0.0370 | 0.0370 | 0.0370 | 25,900 |
11 Oct 2022 | 0.0400 | 0.0400 | 0.0370 | 0.0370 | 0.0370 | 154,900 |
10 Oct 2022 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
07 Oct 2022 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 456,300 |
06 Oct 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
05 Oct 2022 | 0.0330 | 0.0400 | 0.0330 | 0.0400 | 0.0400 | 408,300 |
04 Oct 2022 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
03 Oct 2022 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 364,900 |
30 Sept 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
29 Sept 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
28 Sept 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
27 Sept 2022 | 0.0380 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 51,300 |
26 Sept 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
23 Sept 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 35,000 |
22 Sept 2022 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 50,000 |
21 Sept 2022 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
20 Sept 2022 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
19 Sept 2022 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
16 Sept 2022 | 0.0380 | 0.0420 | 0.0380 | 0.0420 | 0.0420 | 357,600 |
15 Sept 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
14 Sept 2022 | 0.0370 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 174,900 |
13 Sept 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
12 Sept 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
09 Sept 2022 | 0.0380 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 86,200 |
08 Sept 2022 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
07 Sept 2022 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
06 Sept 2022 | 0.0380 | 0.0470 | 0.0380 | 0.0470 | 0.0470 | 104,500 |
05 Sept 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
02 Sept 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 11,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |