Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2023 | 0.0430 | 0.0440 | 0.0400 | 0.0410 | 0.0410 | 5,942,500 |
01 Jun 2023 | 0.0420 | 0.0430 | 0.0410 | 0.0420 | 0.0420 | 767,200 |
31 May 2023 | 0.0440 | 0.0450 | 0.0410 | 0.0430 | 0.0430 | 3,899,300 |
30 May 2023 | 0.0450 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 1,490,500 |
29 May 2023 | 0.0460 | 0.0500 | 0.0460 | 0.0460 | 0.0460 | 18,168,500 |
26 May 2023 | 0.0440 | 0.0440 | 0.0410 | 0.0420 | 0.0420 | 4,610,100 |
25 May 2023 | 0.0440 | 0.0450 | 0.0430 | 0.0450 | 0.0450 | 2,562,500 |
24 May 2023 | 0.0440 | 0.0450 | 0.0430 | 0.0440 | 0.0440 | 7,924,100 |
23 May 2023 | 0.0440 | 0.0460 | 0.0430 | 0.0430 | 0.0430 | 5,031,300 |
22 May 2023 | 0.0450 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 4,599,700 |
19 May 2023 | 0.0450 | 0.0470 | 0.0440 | 0.0450 | 0.0450 | 4,375,800 |
18 May 2023 | 0.0470 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 4,740,200 |
17 May 2023 | 0.0460 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 5,898,700 |
16 May 2023 | 0.0480 | 0.0490 | 0.0450 | 0.0460 | 0.0460 | 4,600,800 |
15 May 2023 | 0.0500 | 0.0510 | 0.0470 | 0.0480 | 0.0480 | 8,056,800 |
12 May 2023 | 0.0500 | 0.0500 | 0.0470 | 0.0470 | 0.0470 | 3,703,400 |
11 May 2023 | 0.0500 | 0.0520 | 0.0490 | 0.0500 | 0.0500 | 6,900,800 |
10 May 2023 | 0.0520 | 0.0530 | 0.0500 | 0.0500 | 0.0500 | 6,436,400 |
09 May 2023 | 0.0520 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 7,175,000 |
08 May 2023 | 0.0550 | 0.0580 | 0.0520 | 0.0530 | 0.0530 | 17,048,500 |
05 May 2023 | 0.0510 | 0.0550 | 0.0500 | 0.0540 | 0.0540 | 15,905,800 |
04 May 2023 | 0.0480 | 0.0560 | 0.0480 | 0.0510 | 0.0510 | 33,704,200 |
03 May 2023 | 0.0480 | 0.0480 | 0.0430 | 0.0440 | 0.0440 | 8,143,000 |
02 May 2023 | 0.0500 | 0.0530 | 0.0450 | 0.0480 | 0.0480 | 4,447,100 |
28 Apr 2023 | 0.0520 | 0.0530 | 0.0500 | 0.0510 | 0.0510 | 1,162,500 |
27 Apr 2023 | 0.0550 | 0.0570 | 0.0510 | 0.0520 | 0.0520 | 15,751,100 |
26 Apr 2023 | 0.0430 | 0.0630 | 0.0430 | 0.0520 | 0.0520 | 63,174,600 |
25 Apr 2023 | 0.0410 | 0.0440 | 0.0410 | 0.0420 | 0.0420 | 6,107,200 |
24 Apr 2023 | 0.0390 | 0.0420 | 0.0390 | 0.0410 | 0.0410 | 2,568,400 |
21 Apr 2023 | 0.0390 | 0.0440 | 0.0370 | 0.0390 | 0.0390 | 11,976,600 |
20 Apr 2023 | 0.0320 | 0.0390 | 0.0320 | 0.0370 | 0.0370 | 4,686,200 |
19 Apr 2023 | 0.0350 | 0.0350 | 0.0320 | 0.0330 | 0.0330 | 459,600 |
18 Apr 2023 | 0.0360 | 0.0390 | 0.0340 | 0.0360 | 0.0360 | 1,334,300 |
17 Apr 2023 | 0.0410 | 0.0410 | 0.0370 | 0.0390 | 0.0390 | 752,000 |
14 Apr 2023 | 0.0320 | 0.0460 | 0.0320 | 0.0410 | 0.0410 | 20,208,100 |
13 Apr 2023 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 105,800 |
12 Apr 2023 | 0.0330 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 1,069,800 |
11 Apr 2023 | 0.0300 | 0.0340 | 0.0300 | 0.0330 | 0.0330 | 3,920,700 |
10 Apr 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
06 Apr 2023 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 4,900 |
05 Apr 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 100,000 |
04 Apr 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 15,000 |
03 Apr 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
31 Mar 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
30 Mar 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
29 Mar 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,500 |
28 Mar 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
27 Mar 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
24 Mar 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
23 Mar 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
22 Mar 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 104,700 |
21 Mar 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
20 Mar 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
17 Mar 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 31,000 |
16 Mar 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 154,800 |
15 Mar 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
14 Mar 2023 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 5,300 |
13 Mar 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
10 Mar 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
09 Mar 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
08 Mar 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
07 Mar 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
06 Mar 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 75,000 |
03 Mar 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 80,000 |
02 Mar 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
01 Mar 2023 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 5,100 |
28 Feb 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 9,100 |
27 Feb 2023 | 0.0270 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 115,100 |
24 Feb 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 80,000 |
23 Feb 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
22 Feb 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 155,000 |
21 Feb 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
20 Feb 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 258,300 |
17 Feb 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 190,100 |
16 Feb 2023 | 0.0320 | 0.0350 | 0.0320 | 0.0320 | 0.0320 | 1,205,500 |
15 Feb 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
14 Feb 2023 | 0.0290 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 231,400 |
13 Feb 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 120,000 |
10 Feb 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
09 Feb 2023 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 480,000 |
08 Feb 2023 | 0.0340 | 0.0340 | 0.0310 | 0.0340 | 0.0340 | 485,900 |
07 Feb 2023 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 300,000 |
06 Feb 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 50,000 |
03 Feb 2023 | 0.0320 | 0.0350 | 0.0320 | 0.0350 | 0.0350 | 2,763,200 |
02 Feb 2023 | 0.0320 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 810,700 |
01 Feb 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
31 Jan 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
30 Jan 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
27 Jan 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
26 Jan 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
25 Jan 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
20 Jan 2023 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 57,000 |
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 | - |
16 Jan 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
13 Jan 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
12 Jan 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
11 Jan 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
10 Jan 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |