Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Jan 2023 | 0.0440 | 0.0440 | 0.0300 | 0.0440 | 0.0440 | 6,200 |
30 Jan 2023 | 0.0390 | 0.0440 | 0.0390 | 0.0440 | 0.0440 | 113,300 |
27 Jan 2023 | 0.0250 | 0.0430 | 0.0250 | 0.0430 | 0.0430 | 2,600 |
26 Jan 2023 | 0.0420 | 0.0430 | 0.0320 | 0.0430 | 0.0430 | 15,100 |
25 Jan 2023 | 0.0390 | 0.0410 | 0.0390 | 0.0410 | 0.0410 | 1,000 |
24 Jan 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
23 Jan 2023 | 0.0430 | 0.0430 | 0.0310 | 0.0400 | 0.0400 | 32,300 |
20 Jan 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
19 Jan 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
18 Jan 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
17 Jan 2023 | 0.0340 | 0.0450 | 0.0280 | 0.0450 | 0.0450 | 7,700 |
13 Jan 2023 | 0.0270 | 0.0450 | 0.0270 | 0.0450 | 0.0450 | 11,000 |
12 Jan 2023 | 0.0350 | 0.0450 | 0.0350 | 0.0350 | 0.0350 | 3,500 |
11 Jan 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,500 |
10 Jan 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 900 |
09 Jan 2023 | 0.0370 | 0.0470 | 0.0370 | 0.0470 | 0.0470 | 1,900 |
06 Jan 2023 | 0.0300 | 0.0470 | 0.0290 | 0.0470 | 0.0470 | 13,000 |
05 Jan 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
04 Jan 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 1,100 |
03 Jan 2023 | 0.0300 | 0.0390 | 0.0300 | 0.0390 | 0.0390 | 1,900 |
30 Dec 2022 | 0.0260 | 0.0380 | 0.0260 | 0.0380 | 0.0380 | 7,600 |
29 Dec 2022 | 0.0270 | 0.0430 | 0.0270 | 0.0270 | 0.0270 | 12,200 |
28 Dec 2022 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 3,300 |
27 Dec 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
23 Dec 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
22 Dec 2022 | 0.0270 | 0.0450 | 0.0270 | 0.0450 | 0.0450 | 1,500 |
21 Dec 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,000 |
20 Dec 2022 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 100 |
19 Dec 2022 | 0.0360 | 0.0450 | 0.0360 | 0.0450 | 0.0450 | 11,700 |
16 Dec 2022 | 0.0410 | 0.0470 | 0.0360 | 0.0470 | 0.0470 | 9,700 |
15 Dec 2022 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 100 |
14 Dec 2022 | 0.0470 | 0.0470 | 0.0280 | 0.0470 | 0.0470 | 6,200 |
13 Dec 2022 | 0.0470 | 0.0470 | 0.0260 | 0.0470 | 0.0470 | 12,200 |
12 Dec 2022 | 0.0330 | 0.0470 | 0.0330 | 0.0470 | 0.0470 | 2,000 |
09 Dec 2022 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 2,000 |
08 Dec 2022 | 0.0480 | 0.0480 | 0.0300 | 0.0470 | 0.0470 | 8,200 |
07 Dec 2022 | 0.0370 | 0.0480 | 0.0370 | 0.0480 | 0.0480 | 13,300 |
06 Dec 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 4,200 |
05 Dec 2022 | 0.0270 | 0.0370 | 0.0270 | 0.0370 | 0.0370 | 8,000 |
02 Dec 2022 | 0.0270 | 0.0370 | 0.0270 | 0.0370 | 0.0370 | 9,200 |
01 Dec 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 2,500 |
30 Nov 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 3,000 |
29 Nov 2022 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 9,500 |
28 Nov 2022 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 3,500 |
25 Nov 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 3,000 |
23 Nov 2022 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 32,200 |
22 Nov 2022 | 0.0270 | 0.0350 | 0.0270 | 0.0350 | 0.0350 | 17,600 |
21 Nov 2022 | 0.0270 | 0.0350 | 0.0270 | 0.0350 | 0.0350 | 4,000 |
18 Nov 2022 | 0.0350 | 0.0350 | 0.0310 | 0.0310 | 0.0310 | 7,000 |
17 Nov 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 3,500 |
16 Nov 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 4,000 |
15 Nov 2022 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 8,000 |
14 Nov 2022 | 0.0350 | 0.0350 | 0.0270 | 0.0350 | 0.0350 | 29,600 |
11 Nov 2022 | 0.0360 | 0.0360 | 0.0270 | 0.0270 | 0.0270 | 13,000 |
10 Nov 2022 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 4,500 |
09 Nov 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 8,000 |
08 Nov 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 5,000 |
07 Nov 2022 | 0.0300 | 0.0370 | 0.0300 | 0.0370 | 0.0370 | 12,000 |
04 Nov 2022 | 0.0300 | 0.0300 | 0.0270 | 0.0300 | 0.0300 | 25,000 |
03 Nov 2022 | 0.0360 | 0.0360 | 0.0300 | 0.0300 | 0.0300 | 11,800 |
02 Nov 2022 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 4,600 |
01 Nov 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 8,000 |
31 Oct 2022 | 0.0300 | 0.0370 | 0.0300 | 0.0360 | 0.0360 | 27,100 |
28 Oct 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 4,000 |
27 Oct 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 6,000 |
26 Oct 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 5,000 |
25 Oct 2022 | 0.0290 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 124,200 |
24 Oct 2022 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 210,000 |
21 Oct 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 10,000 |
20 Oct 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
19 Oct 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
18 Oct 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 7,000 |
17 Oct 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
14 Oct 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 7,000 |
13 Oct 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 6,000 |
12 Oct 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 10,000 |
11 Oct 2022 | 0.0260 | 0.0270 | 0.0220 | 0.0220 | 0.0220 | 55,000 |
10 Oct 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 15,000 |
07 Oct 2022 | 0.0280 | 0.0280 | 0.0230 | 0.0270 | 0.0270 | 42,000 |
06 Oct 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,000 |
05 Oct 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 18,000 |
04 Oct 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 18,000 |
03 Oct 2022 | 0.0290 | 0.0290 | 0.0150 | 0.0200 | 0.0200 | 128,100 |
30 Sept 2022 | 0.0300 | 0.0370 | 0.0210 | 0.0210 | 0.0210 | 51,500 |
29 Sept 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 39,000 |
28 Sept 2022 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 9,100 |
27 Sept 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 7,000 |
26 Sept 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
23 Sept 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 6,000 |
22 Sept 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 5,000 |
21 Sept 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 11,000 |
20 Sept 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 21,000 |
19 Sept 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 6,000 |
16 Sept 2022 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 13,000 |
15 Sept 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 22,000 |
14 Sept 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
13 Sept 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
12 Sept 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
09 Sept 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 5,000 |
08 Sept 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |