Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 300,000 |
23 Mar 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 1,000,000 |
22 Mar 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 200,000 |
21 Mar 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
20 Mar 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 100,000 |
17 Mar 2023 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 360,000 |
16 Mar 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 1,240,000 |
15 Mar 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
14 Mar 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
13 Mar 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 145,000 |
10 Mar 2023 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 1,544,000 |
09 Mar 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
08 Mar 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
07 Mar 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
06 Mar 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 400,000 |
03 Mar 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 50,000 |
02 Mar 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
01 Mar 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
28 Feb 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 400,000 |
27 Feb 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
24 Feb 2023 | 0.0250 | 0.0270 | 0.0240 | 0.0260 | 0.0260 | 1,493,100 |
23 Feb 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 100,000 |
22 Feb 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
21 Feb 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 700,000 |
20 Feb 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 200,000 |
17 Feb 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 200,000 |
16 Feb 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
15 Feb 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 800,000 |
14 Feb 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 750,000 |
13 Feb 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 400,000 |
10 Feb 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 240,900 |
09 Feb 2023 | 0.0240 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 2,205,000 |
08 Feb 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 1,413,000 |
07 Feb 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
06 Feb 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
03 Feb 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 600,900 |
02 Feb 2023 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 2,522,200 |
01 Feb 2023 | 0.0240 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 9,620,400 |
31 Jan 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
30 Jan 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
27 Jan 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 6,900 |
26 Jan 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
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 | 500,000 |
19 Jan 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
18 Jan 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
17 Jan 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 200,000 |
16 Jan 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 200,000 |
13 Jan 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
12 Jan 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
11 Jan 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
10 Jan 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 300 |
09 Jan 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
06 Jan 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 535,000 |
05 Jan 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 30,000 |
04 Jan 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 979,000 |
03 Jan 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
30 Dec 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
29 Dec 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
28 Dec 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
27 Dec 2022 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 460,000 |
23 Dec 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
22 Dec 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
21 Dec 2022 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 9,100 |
20 Dec 2022 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 1,301,000 |
19 Dec 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
16 Dec 2022 | 0.0250 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 2,540,100 |
15 Dec 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
14 Dec 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 50,200 |
13 Dec 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
12 Dec 2022 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 1,000,100 |
09 Dec 2022 | 0.0270 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 2,670,100 |
08 Dec 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
07 Dec 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
06 Dec 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 750,000 |
05 Dec 2022 | 0.0270 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 2,195,000 |
02 Dec 2022 | 0.0270 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 1,875,600 |
01 Dec 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 270,000 |
30 Nov 2022 | 0.0280 | 0.0290 | 0.0270 | 0.0280 | 0.0280 | 475,700 |
29 Nov 2022 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 250,200 |
28 Nov 2022 | 0.0270 | 0.0300 | 0.0270 | 0.0290 | 0.0290 | 11,649,000 |
25 Nov 2022 | 0.0280 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 684,800 |
24 Nov 2022 | 0.0270 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 320,100 |
23 Nov 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 150,000 |
22 Nov 2022 | 0.0260 | 0.0280 | 0.0260 | 0.0270 | 0.0270 | 210,100 |
21 Nov 2022 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 1,000,100 |
18 Nov 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
17 Nov 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
16 Nov 2022 | 0.0270 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 600,100 |
15 Nov 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 60,000 |
14 Nov 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
11 Nov 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 600,000 |
10 Nov 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
09 Nov 2022 | 0.0250 | 0.0280 | 0.0250 | 0.0270 | 0.0270 | 4,111,000 |
08 Nov 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 121,000 |
07 Nov 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 90,000 |
04 Nov 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 340,000 |
03 Nov 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
02 Nov 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,500,000 |
01 Nov 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 176,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |