Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
25 May 2023 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | 0.0021 | - |
24 May 2023 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | - |
23 May 2023 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
22 May 2023 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
19 May 2023 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | - |
18 May 2023 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | 0.0018 | - |
17 May 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
16 May 2023 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | - |
15 May 2023 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | - |
12 May 2023 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | 0.0016 | - |
11 May 2023 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | 0.0017 | - |
10 May 2023 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | - |
09 May 2023 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
05 May 2023 | 0.0034 | 0.0034 | 0.0034 | 0.0034 | 0.0034 | - |
04 May 2023 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | 0.0029 | - |
03 May 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
02 May 2023 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | - |
28 Apr 2023 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | - |
27 Apr 2023 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | - |
26 Apr 2023 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | 0.0027 | - |
25 Apr 2023 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | 0.0032 | - |
24 Apr 2023 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | - |
21 Apr 2023 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | - |
20 Apr 2023 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | 0.0031 | - |
19 Apr 2023 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | - |
18 Apr 2023 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | 0.0033 | - |
17 Apr 2023 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | - |
14 Apr 2023 | 0.0034 | 0.0034 | 0.0034 | 0.0034 | 0.0034 | - |
13 Apr 2023 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | - |
12 Apr 2023 | 0.0038 | 0.0038 | 0.0038 | 0.0038 | 0.0038 | - |
11 Apr 2023 | 0.0043 | 0.0043 | 0.0043 | 0.0043 | 0.0043 | - |
06 Apr 2023 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | - |
05 Apr 2023 | 0.0043 | 0.0043 | 0.0043 | 0.0043 | 0.0043 | - |
04 Apr 2023 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | - |
03 Apr 2023 | 0.0068 | 0.0068 | 0.0068 | 0.0068 | 0.0068 | - |
31 Mar 2023 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
30 Mar 2023 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | - |
29 Mar 2023 | 0.0067 | 0.0067 | 0.0067 | 0.0067 | 0.0067 | - |
28 Mar 2023 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | - |
27 Mar 2023 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | - |
24 Mar 2023 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | - |
23 Mar 2023 | 0.0078 | 0.0078 | 0.0078 | 0.0078 | 0.0078 | - |
22 Mar 2023 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | - |
21 Mar 2023 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | 0.0079 | - |
20 Mar 2023 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | - |
17 Mar 2023 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | 0.0073 | - |
16 Mar 2023 | 0.0087 | 0.0087 | 0.0087 | 0.0087 | 0.0087 | - |
15 Mar 2023 | 0.0087 | 0.0087 | 0.0087 | 0.0087 | 0.0087 | - |
14 Mar 2023 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | 0.0096 | - |
13 Mar 2023 | 0.0102 | 0.0102 | 0.0102 | 0.0102 | 0.0102 | - |
10 Mar 2023 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | - |
09 Mar 2023 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | - |
08 Mar 2023 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | - |
07 Mar 2023 | 0.0132 | 0.0132 | 0.0132 | 0.0132 | 0.0132 | - |
06 Mar 2023 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
03 Mar 2023 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | - |
02 Mar 2023 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | - |
01 Mar 2023 | 0.0161 | 0.0161 | 0.0161 | 0.0161 | 0.0161 | - |
28 Feb 2023 | 0.0186 | 0.0186 | 0.0186 | 0.0186 | 0.0186 | - |
27 Feb 2023 | 0.0178 | 0.0178 | 0.0178 | 0.0178 | 0.0178 | - |
24 Feb 2023 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | - |
23 Feb 2023 | 0.0179 | 0.0179 | 0.0179 | 0.0179 | 0.0179 | - |
22 Feb 2023 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
21 Feb 2023 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | - |
20 Feb 2023 | 0.0221 | 0.0221 | 0.0221 | 0.0221 | 0.0221 | - |
17 Feb 2023 | 0.0221 | 0.0221 | 0.0221 | 0.0221 | 0.0221 | - |
16 Feb 2023 | 0.0233 | 0.0233 | 0.0233 | 0.0233 | 0.0233 | - |
15 Feb 2023 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | - |
14 Feb 2023 | 0.0236 | 0.0236 | 0.0236 | 0.0236 | 0.0236 | - |
13 Feb 2023 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
10 Feb 2023 | 0.0217 | 0.0217 | 0.0217 | 0.0217 | 0.0217 | - |
09 Feb 2023 | 0.0217 | 0.0217 | 0.0217 | 0.0217 | 0.0217 | - |
08 Feb 2023 | 0.0242 | 0.0242 | 0.0242 | 0.0242 | 0.0242 | - |
07 Feb 2023 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | 0.0254 | - |
06 Feb 2023 | 0.0271 | 0.0271 | 0.0271 | 0.0271 | 0.0271 | - |
03 Feb 2023 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | - |
02 Feb 2023 | 0.0351 | 0.0351 | 0.0351 | 0.0351 | 0.0351 | - |
01 Feb 2023 | 0.0339 | 0.0339 | 0.0339 | 0.0339 | 0.0339 | - |
31 Jan 2023 | 0.0304 | 0.0304 | 0.0304 | 0.0304 | 0.0304 | - |
30 Jan 2023 | 0.0243 | 0.0243 | 0.0243 | 0.0243 | 0.0243 | - |
27 Jan 2023 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | - |
26 Jan 2023 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | - |
25 Jan 2023 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | - |
24 Jan 2023 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | - |
23 Jan 2023 | 0.0342 | 0.0342 | 0.0342 | 0.0342 | 0.0342 | - |
20 Jan 2023 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
19 Jan 2023 | 0.0238 | 0.0238 | 0.0238 | 0.0238 | 0.0238 | - |
18 Jan 2023 | 0.0318 | 0.0318 | 0.0318 | 0.0318 | 0.0318 | - |
17 Jan 2023 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | - |
16 Jan 2023 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | - |
13 Jan 2023 | 0.0307 | 0.0307 | 0.0307 | 0.0307 | 0.0307 | - |
12 Jan 2023 | 0.0324 | 0.0324 | 0.0324 | 0.0324 | 0.0324 | - |
11 Jan 2023 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | 0.0293 | - |
10 Jan 2023 | 0.0234 | 0.0234 | 0.0234 | 0.0234 | 0.0234 | - |
09 Jan 2023 | 0.0203 | 0.0203 | 0.0203 | 0.0203 | 0.0203 | - |
06 Jan 2023 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | - |
05 Jan 2023 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | - |
04 Jan 2023 | 0.0159 | 0.0159 | 0.0159 | 0.0159 | 0.0159 | - |
03 Jan 2023 | 0.0132 | 0.0132 | 0.0132 | 0.0132 | 0.0132 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |