Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
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 |
04 Jan 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 779,700 |
03 Jan 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 362,000 |
30 Dec 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 476,000 |
29 Dec 2022 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 1,081,700 |
28 Dec 2022 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 2,078,600 |
27 Dec 2022 | 0.0220 | 0.0240 | 0.0210 | 0.0230 | 0.0230 | 3,516,200 |
23 Dec 2022 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 552,200 |
22 Dec 2022 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 1,212,100 |
21 Dec 2022 | 0.0220 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 2,373,400 |
20 Dec 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 1,020,600 |
19 Dec 2022 | 0.0230 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 1,000,800 |
16 Dec 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 285,100 |
15 Dec 2022 | 0.0220 | 0.0250 | 0.0220 | 0.0230 | 0.0230 | 8,630,800 |
14 Dec 2022 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 1,933,700 |
13 Dec 2022 | 0.0220 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 5,062,300 |
12 Dec 2022 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 235,100 |
09 Dec 2022 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 3,422,900 |
08 Dec 2022 | 0.0240 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 2,173,600 |
07 Dec 2022 | 0.0230 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 825,000 |
06 Dec 2022 | 0.0240 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 57,500 |
05 Dec 2022 | 0.0230 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 2,097,600 |
02 Dec 2022 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 3,058,500 |
01 Dec 2022 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 2,178,400 |
30 Nov 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
29 Nov 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 806,000 |
28 Nov 2022 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 356,900 |
25 Nov 2022 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 819,300 |
24 Nov 2022 | 0.0230 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 1,343,500 |
23 Nov 2022 | 0.0230 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 1,104,200 |
22 Nov 2022 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 338,000 |
21 Nov 2022 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 2,108,000 |
18 Nov 2022 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 1,532,300 |
17 Nov 2022 | 0.0240 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 945,000 |
16 Nov 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 2,066,000 |
15 Nov 2022 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 1,610,000 |
14 Nov 2022 | 0.0260 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 925,000 |
11 Nov 2022 | 0.0290 | 0.0290 | 0.0240 | 0.0260 | 0.0260 | 11,097,900 |
10 Nov 2022 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 1,469,000 |
09 Nov 2022 | 0.0240 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 3,071,100 |
08 Nov 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 163,000 |
07 Nov 2022 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 2,023,000 |
04 Nov 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 1,407,000 |
03 Nov 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 4,000 |
02 Nov 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 1,033,000 |
01 Nov 2022 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 1,976,900 |
31 Oct 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 167,300 |
28 Oct 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
27 Oct 2022 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 2,868,200 |
26 Oct 2022 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 10,300 |
25 Oct 2022 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 529,400 |
21 Oct 2022 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 3,173,100 |
20 Oct 2022 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 194,000 |
19 Oct 2022 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 680,000 |
18 Oct 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
17 Oct 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 998,500 |
14 Oct 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 310,200 |
13 Oct 2022 | 0.0230 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 924,300 |
12 Oct 2022 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 640,600 |
11 Oct 2022 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 1,562,600 |
10 Oct 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 870,100 |
07 Oct 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 1,290,000 |
06 Oct 2022 | 0.0230 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 1,901,600 |
05 Oct 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 700,000 |
04 Oct 2022 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 4,893,300 |
03 Oct 2022 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 1,915,400 |
30 Sept 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 250,000 |
29 Sept 2022 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 1,031,500 |
28 Sept 2022 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 2,123,600 |
27 Sept 2022 | 0.0230 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 420,300 |
26 Sept 2022 | 0.0240 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 1,552,100 |
23 Sept 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 2,565,700 |
22 Sept 2022 | 0.0240 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 3,717,000 |
21 Sept 2022 | 0.0230 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 255,900 |
20 Sept 2022 | 0.0240 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 901,300 |
19 Sept 2022 | 0.0240 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 650,400 |
16 Sept 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 450,100 |
15 Sept 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 1,420,100 |
14 Sept 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 1,694,000 |
13 Sept 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 865,000 |
12 Sept 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 840,000 |
09 Sept 2022 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 1,002,000 |
08 Sept 2022 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 1,643,900 |
07 Sept 2022 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 3,146,400 |
06 Sept 2022 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 2,430,800 |
05 Sept 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 709,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |