Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Jun 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
08 Jun 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
07 Jun 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 300,000 |
06 Jun 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
05 Jun 2023 | 0.0570 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 50,000 |
01 Jun 2023 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
31 May 2023 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
30 May 2023 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 50,000 |
29 May 2023 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
26 May 2023 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 17,500 |
25 May 2023 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
24 May 2023 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
23 May 2023 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
22 May 2023 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
19 May 2023 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
18 May 2023 | 0.0620 | 0.0640 | 0.0620 | 0.0640 | 0.0640 | 7,600 |
17 May 2023 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
16 May 2023 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
15 May 2023 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 50,000 |
12 May 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
11 May 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 50,000 |
10 May 2023 | 0.0620 | 0.0620 | 0.0610 | 0.0610 | 0.0610 | 10,000 |
09 May 2023 | 0.0620 | 0.0650 | 0.0620 | 0.0650 | 0.0650 | 49,300 |
08 May 2023 | 0.0660 | 0.0670 | 0.0660 | 0.0670 | 0.0670 | 230,000 |
05 May 2023 | 0.0660 | 0.0660 | 0.0610 | 0.0610 | 0.0610 | 656,500 |
04 May 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
03 May 2023 | 0.0650 | 0.0650 | 0.0630 | 0.0650 | 0.0650 | 1,100 |
02 May 2023 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 600,000 |
28 Apr 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 200,000 |
27 Apr 2023 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 682,700 |
26 Apr 2023 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 120,000 |
25 Apr 2023 | 0.0640 | 0.0650 | 0.0630 | 0.0650 | 0.0650 | 1,828,100 |
24 Apr 2023 | 0.0630 | 0.0630 | 0.0610 | 0.0630 | 0.0630 | 95,500 |
21 Apr 2023 | 0.0600 | 0.0650 | 0.0600 | 0.0630 | 0.0630 | 1,256,000 |
20 Apr 2023 | 0.0610 | 0.0610 | 0.0600 | 0.0610 | 0.0610 | 428,300 |
19 Apr 2023 | 0.0610 | 0.0610 | 0.0570 | 0.0610 | 0.0610 | 244,900 |
18 Apr 2023 | 0.0580 | 0.0600 | 0.0580 | 0.0580 | 0.0580 | 441,000 |
17 Apr 2023 | 0.0620 | 0.0620 | 0.0570 | 0.0570 | 0.0570 | 653,700 |
14 Apr 2023 | 0.0630 | 0.0630 | 0.0620 | 0.0620 | 0.0620 | 330,000 |
13 Apr 2023 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 494,000 |
12 Apr 2023 | 0.0640 | 0.0640 | 0.0610 | 0.0630 | 0.0630 | 823,700 |
11 Apr 2023 | 0.0660 | 0.0660 | 0.0630 | 0.0640 | 0.0640 | 845,900 |
10 Apr 2023 | 0.0630 | 0.0660 | 0.0630 | 0.0650 | 0.0650 | 1,994,300 |
06 Apr 2023 | 0.0610 | 0.0630 | 0.0610 | 0.0620 | 0.0620 | 2,155,400 |
05 Apr 2023 | 0.0610 | 0.0620 | 0.0610 | 0.0610 | 0.0610 | 482,000 |
04 Apr 2023 | 0.0630 | 0.0630 | 0.0620 | 0.0620 | 0.0620 | 1,129,000 |
03 Apr 2023 | 0.0620 | 0.0650 | 0.0620 | 0.0640 | 0.0640 | 2,358,100 |
31 Mar 2023 | 0.0630 | 0.0640 | 0.0630 | 0.0640 | 0.0640 | 2,027,300 |
30 Mar 2023 | 0.0640 | 0.0640 | 0.0630 | 0.0630 | 0.0630 | 763,900 |
29 Mar 2023 | 0.0640 | 0.0660 | 0.0640 | 0.0650 | 0.0650 | 2,134,900 |
28 Mar 2023 | 0.0630 | 0.0650 | 0.0610 | 0.0640 | 0.0640 | 2,760,100 |
27 Mar 2023 | 0.0570 | 0.0650 | 0.0570 | 0.0630 | 0.0630 | 5,703,100 |
24 Mar 2023 | 0.0550 | 0.0580 | 0.0550 | 0.0580 | 0.0580 | 1,204,400 |
23 Mar 2023 | 0.0560 | 0.0600 | 0.0560 | 0.0570 | 0.0570 | 6,659,600 |
22 Mar 2023 | 0.0460 | 0.0510 | 0.0460 | 0.0510 | 0.0510 | 561,100 |
21 Mar 2023 | 0.0480 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 487,500 |
20 Mar 2023 | 0.0510 | 0.0510 | 0.0480 | 0.0480 | 0.0480 | 543,200 |
17 Mar 2023 | 0.0510 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 250,000 |
16 Mar 2023 | 0.0530 | 0.0530 | 0.0510 | 0.0530 | 0.0530 | 747,300 |
15 Mar 2023 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 635,200 |
14 Mar 2023 | 0.0560 | 0.0560 | 0.0540 | 0.0550 | 0.0550 | 963,600 |
13 Mar 2023 | 0.0560 | 0.0580 | 0.0560 | 0.0570 | 0.0570 | 1,593,800 |
10 Mar 2023 | 0.0540 | 0.0560 | 0.0540 | 0.0560 | 0.0560 | 3,617,700 |
09 Mar 2023 | 0.0530 | 0.0550 | 0.0530 | 0.0540 | 0.0540 | 1,819,800 |
08 Mar 2023 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 1,335,400 |
07 Mar 2023 | 0.0500 | 0.0530 | 0.0500 | 0.0530 | 0.0530 | 1,378,000 |
06 Mar 2023 | 0.0490 | 0.0520 | 0.0490 | 0.0510 | 0.0510 | 965,100 |
03 Mar 2023 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 250,000 |
02 Mar 2023 | 0.0510 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 819,400 |
01 Mar 2023 | 0.0510 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 1,439,000 |
28 Feb 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 246,300 |
27 Feb 2023 | 0.0540 | 0.0540 | 0.0500 | 0.0510 | 0.0510 | 773,700 |
24 Feb 2023 | 0.0530 | 0.0550 | 0.0520 | 0.0550 | 0.0550 | 841,100 |
23 Feb 2023 | 0.0530 | 0.0550 | 0.0520 | 0.0530 | 0.0530 | 1,234,400 |
22 Feb 2023 | 0.0530 | 0.0540 | 0.0530 | 0.0540 | 0.0540 | 1,330,200 |
21 Feb 2023 | 0.0550 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 535,000 |
20 Feb 2023 | 0.0500 | 0.0560 | 0.0500 | 0.0540 | 0.0540 | 2,038,300 |
17 Feb 2023 | 0.0490 | 0.0540 | 0.0490 | 0.0530 | 0.0530 | 2,459,200 |
16 Feb 2023 | 0.0480 | 0.0530 | 0.0480 | 0.0520 | 0.0520 | 2,309,400 |
15 Feb 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
14 Feb 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 1,200 |
13 Feb 2023 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
10 Feb 2023 | 0.0440 | 0.0490 | 0.0440 | 0.0490 | 0.0490 | 200,000 |
09 Feb 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
08 Feb 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2,000 |
07 Feb 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
06 Feb 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 7,500 |
03 Feb 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
02 Feb 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
01 Feb 2023 | 0.0470 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 100,000 |
31 Jan 2023 | 0.0430 | 0.0480 | 0.0410 | 0.0470 | 0.0470 | 11,500 |
30 Jan 2023 | 0.0480 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 100,000 |
27 Jan 2023 | 0.0420 | 0.0490 | 0.0420 | 0.0450 | 0.0450 | 288,200 |
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 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |