Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 May 2023 | - | - | - | - | - | - |
24 May 2023 | - | - | - | - | - | - |
23 May 2023 | - | - | - | - | - | - |
22 May 2023 | - | - | - | - | - | - |
19 May 2023 | - | - | - | - | - | - |
18 May 2023 | - | - | - | - | - | - |
17 May 2023 | - | - | - | - | - | - |
16 May 2023 | - | - | - | - | - | - |
15 May 2023 | - | - | - | - | - | - |
12 May 2023 | - | - | - | - | - | - |
11 May 2023 | - | - | - | - | - | - |
10 May 2023 | - | - | - | - | - | - |
09 May 2023 | - | - | - | - | - | - |
05 May 2023 | - | - | - | - | - | - |
04 May 2023 | - | - | - | - | - | - |
03 May 2023 | - | - | - | - | - | - |
02 May 2023 | - | - | - | - | - | - |
28 Apr 2023 | - | - | - | - | - | - |
27 Apr 2023 | - | - | - | - | - | - |
26 Apr 2023 | - | - | - | - | - | - |
25 Apr 2023 | - | - | - | - | - | - |
24 Apr 2023 | - | - | - | - | - | - |
21 Apr 2023 | - | - | - | - | - | - |
20 Apr 2023 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | - |
19 Apr 2023 | 0.0069 | 0.0069 | 0.0069 | 0.0071 | 0.0071 | 9,000 |
18 Apr 2023 | 0.0074 | 0.0074 | 0.0062 | 0.0074 | 0.0074 | 10,000 |
17 Apr 2023 | 0.0068 | 0.0068 | 0.0068 | 0.0069 | 0.0069 | 10,000 |
14 Apr 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
13 Apr 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
12 Apr 2023 | 0.0062 | 0.0069 | 0.0062 | 0.0062 | 0.0062 | 40,000 |
11 Apr 2023 | 0.0056 | 0.0057 | 0.0056 | 0.0054 | 0.0054 | 6,200 |
06 Apr 2023 | 0.0053 | 0.0055 | 0.0053 | 0.0057 | 0.0057 | 20,000 |
05 Apr 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
04 Apr 2023 | 0.0063 | 0.0068 | 0.0063 | 0.0069 | 0.0069 | 425,600 |
03 Apr 2023 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | 0.0066 | - |
31 Mar 2023 | 0.0065 | 0.0069 | 0.0065 | 0.0069 | 0.0069 | 20,000 |
30 Mar 2023 | 0.0063 | 0.0063 | 0.0063 | 0.0065 | 0.0065 | 550,000 |
29 Mar 2023 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | - |
28 Mar 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0058 | 0.0058 | 55,780 |
27 Mar 2023 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | - |
24 Mar 2023 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | - |
23 Mar 2023 | 0.0065 | 0.0065 | 0.0065 | 0.0063 | 0.0063 | 10,000 |
22 Mar 2023 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | - |
21 Mar 2023 | 0.0055 | 0.0055 | 0.0055 | 0.0061 | 0.0061 | 232,632 |
20 Mar 2023 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | - |
17 Mar 2023 | 0.0059 | 0.0059 | 0.0059 | 0.0059 | 0.0059 | - |
16 Mar 2023 | 0.0051 | 0.0051 | 0.0051 | 0.0057 | 0.0057 | 10,000 |
15 Mar 2023 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | - |
14 Mar 2023 | 0.0051 | 0.0063 | 0.0051 | 0.0054 | 0.0054 | 10,000 |
13 Mar 2023 | 0.0044 | 0.0050 | 0.0043 | 0.0049 | 0.0049 | 100,000 |
10 Mar 2023 | 0.0049 | 0.0049 | 0.0049 | 0.0050 | 0.0050 | 17,521 |
09 Mar 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
08 Mar 2023 | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 0.0054 | - |
07 Mar 2023 | 0.0048 | 0.0048 | 0.0048 | 0.0052 | 0.0052 | 262,665 |
06 Mar 2023 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | - |
03 Mar 2023 | 0.0051 | 0.0051 | 0.0051 | 0.0052 | 0.0052 | 10,000 |
02 Mar 2023 | 0.0042 | 0.0044 | 0.0042 | 0.0045 | 0.0045 | 20,000 |
01 Mar 2023 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 10,000 |
28 Feb 2023 | 0.0047 | 0.0055 | 0.0047 | 0.0047 | 0.0047 | 10,000 |
27 Feb 2023 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 10,000 |
24 Feb 2023 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 10,000 |
23 Feb 2023 | 0.0052 | 0.0052 | 0.0052 | 0.0049 | 0.0049 | 10,000 |
22 Feb 2023 | 0.0053 | 0.0053 | 0.0053 | 0.0052 | 0.0052 | 1,030,580 |
21 Feb 2023 | 0.0054 | 0.0087 | 0.0054 | 0.0063 | 0.0063 | 10,000 |
20 Feb 2023 | 0.0114 | 0.0114 | 0.0114 | 0.0114 | 0.0114 | - |
17 Feb 2023 | 0.0114 | 0.0114 | 0.0114 | 0.0114 | 0.0114 | - |
16 Feb 2023 | 0.0114 | 0.0114 | 0.0114 | 0.0114 | 0.0114 | - |
15 Feb 2023 | 0.0108 | 0.0110 | 0.0108 | 0.0114 | 0.0114 | 27,522 |
14 Feb 2023 | 0.0098 | 0.0103 | 0.0097 | 0.0095 | 0.0095 | 342,400 |
13 Feb 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
10 Feb 2023 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
09 Feb 2023 | 0.0103 | 0.0103 | 0.0103 | 0.0100 | 0.0100 | 72,529 |
08 Feb 2023 | 0.0112 | 0.0112 | 0.0112 | 0.0104 | 0.0104 | 10 |
07 Feb 2023 | 0.0118 | 0.0118 | 0.0098 | 0.0105 | 0.0105 | 56,173 |
06 Feb 2023 | 0.0119 | 0.0119 | 0.0115 | 0.0120 | 0.0120 | 39,546 |
03 Feb 2023 | 0.0117 | 0.0130 | 0.0117 | 0.0127 | 0.0127 | 30,000 |
02 Feb 2023 | 0.0110 | 0.0126 | 0.0108 | 0.0124 | 0.0124 | 559,582 |
01 Feb 2023 | 0.0102 | 0.0102 | 0.0102 | 0.0099 | 0.0099 | 10,000 |
31 Jan 2023 | 0.0096 | 0.0096 | 0.0096 | 0.0099 | 0.0099 | 1,072,870 |
30 Jan 2023 | 0.0093 | 0.0093 | 0.0093 | 0.0093 | 0.0093 | - |
27 Jan 2023 | 0.0097 | 0.0100 | 0.0097 | 0.0099 | 0.0099 | 5,100 |
26 Jan 2023 | 0.0087 | 0.0087 | 0.0087 | 0.0087 | 0.0087 | - |
25 Jan 2023 | 0.0081 | 0.0081 | 0.0081 | 0.0083 | 0.0083 | 661,763 |
24 Jan 2023 | 0.0057 | 0.0057 | 0.0057 | 0.0069 | 0.0069 | 75,325 |
23 Jan 2023 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | - |
20 Jan 2023 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | - |
19 Jan 2023 | 0.0052 | 0.0052 | 0.0052 | 0.0050 | 0.0050 | 338,318 |
18 Jan 2023 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | 0.0057 | - |
17 Jan 2023 | 0.0046 | 0.0046 | 0.0046 | 0.0054 | 0.0054 | 25,491 |
16 Jan 2023 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | - |
13 Jan 2023 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | - |
12 Jan 2023 | 0.0043 | 0.0043 | 0.0043 | 0.0043 | 0.0043 | - |
11 Jan 2023 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 10,100 |
10 Jan 2023 | 0.0043 | 0.0043 | 0.0043 | 0.0044 | 0.0044 | 362,833 |
09 Jan 2023 | 0.0051 | 0.0052 | 0.0050 | 0.0049 | 0.0049 | 388,000 |
06 Jan 2023 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | - |
05 Jan 2023 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | - |
04 Jan 2023 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | - |
03 Jan 2023 | 0.0037 | 0.0037 | 0.0037 | 0.0042 | 0.0042 | 43,094 |
30 Dec 2022 | 0.0041 | 0.0041 | 0.0041 | 0.0039 | 0.0039 | 50,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |