Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 60,800 |
29 May 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 360,100 |
26 May 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 180,300 |
25 May 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 20,000 |
24 May 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
23 May 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 450,000 |
22 May 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 300,000 |
19 May 2023 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 641,100 |
18 May 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 1,000,400 |
17 May 2023 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 3,561,000 |
16 May 2023 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 769,800 |
15 May 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
12 May 2023 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 780,000 |
11 May 2023 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 700,100 |
10 May 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 100,000 |
09 May 2023 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 192,000 |
08 May 2023 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 851,100 |
05 May 2023 | 0.0210 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 1,393,200 |
04 May 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 258,000 |
03 May 2023 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 1,050,100 |
02 May 2023 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 1,747,300 |
28 Apr 2023 | 0.0220 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 5,084,400 |
27 Apr 2023 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 2,841,800 |
26 Apr 2023 | 0.0220 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 13,371,100 |
25 Apr 2023 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 100,300 |
24 Apr 2023 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 17,400 |
21 Apr 2023 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 243,400 |
20 Apr 2023 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 250,000 |
19 Apr 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 394,500 |
18 Apr 2023 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 11,200 |
17 Apr 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 100 |
14 Apr 2023 | 0.0230 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 3,230,900 |
13 Apr 2023 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 1,651,000 |
12 Apr 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
11 Apr 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
10 Apr 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 838,000 |
06 Apr 2023 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 211,800 |
05 Apr 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 1,290,000 |
04 Apr 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 580,000 |
03 Apr 2023 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 851,800 |
31 Mar 2023 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 611,300 |
30 Mar 2023 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 850,000 |
29 Mar 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 3,410,100 |
28 Mar 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 1,155,400 |
27 Mar 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
24 Mar 2023 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 200,200 |
23 Mar 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
22 Mar 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
21 Mar 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
20 Mar 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 100,100 |
17 Mar 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 250,000 |
16 Mar 2023 | 0.0220 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 981,900 |
15 Mar 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 649,900 |
14 Mar 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 300,000 |
13 Mar 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 600,000 |
10 Mar 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 403,000 |
09 Mar 2023 | 0.0210 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 1,672,100 |
08 Mar 2023 | 0.0210 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 1,266,100 |
07 Mar 2023 | 0.0220 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 1,343,300 |
06 Mar 2023 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 270,000 |
03 Mar 2023 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 960,000 |
02 Mar 2023 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 2,849,100 |
01 Mar 2023 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 1,600,000 |
28 Feb 2023 | 0.0240 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 1,739,100 |
27 Feb 2023 | 0.0250 | 0.0270 | 0.0240 | 0.0240 | 0.0240 | 8,393,500 |
24 Feb 2023 | 0.0250 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 2,763,400 |
23 Feb 2023 | 0.0250 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 2,985,000 |
22 Feb 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 786,600 |
21 Feb 2023 | 0.0240 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 907,100 |
20 Feb 2023 | 0.0250 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 927,900 |
17 Feb 2023 | 0.0240 | 0.0270 | 0.0240 | 0.0250 | 0.0250 | 12,425,200 |
16 Feb 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
15 Feb 2023 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 170,000 |
14 Feb 2023 | 0.0240 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 1,206,200 |
13 Feb 2023 | 0.0230 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 1,159,900 |
10 Feb 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 1,810,100 |
09 Feb 2023 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 1,981,400 |
08 Feb 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 618,500 |
07 Feb 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 457,000 |
06 Feb 2023 | 0.0240 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 5,582,900 |
03 Feb 2023 | 0.0240 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 724,200 |
02 Feb 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 786,000 |
01 Feb 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
31 Jan 2023 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 133,000 |
30 Jan 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 504,500 |
27 Jan 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 1,934,600 |
26 Jan 2023 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 953,100 |
25 Jan 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
20 Jan 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
19 Jan 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 977,800 |
18 Jan 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
17 Jan 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 1,100 |
16 Jan 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 352,900 |
13 Jan 2023 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 300,900 |
12 Jan 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 200,500 |
11 Jan 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 201,100 |
10 Jan 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 416,300 |
09 Jan 2023 | 0.0210 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 1,111,100 |
06 Jan 2023 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 180,200 |
05 Jan 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 670,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |