Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2023 | 0.0055 | 0.0055 | 0.0049 | 0.0052 | 0.0052 | 504,200 |
06 Jun 2023 | 0.0044 | 0.0055 | 0.0044 | 0.0052 | 0.0052 | 101,732 |
05 Jun 2023 | 0.0051 | 0.0051 | 0.0050 | 0.0050 | 0.0050 | 100,000 |
02 Jun 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 5,000 |
01 Jun 2023 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 6,000 |
31 May 2023 | 0.0052 | 0.0059 | 0.0050 | 0.0051 | 0.0051 | 778,690 |
30 May 2023 | 0.0055 | 0.0055 | 0.0052 | 0.0053 | 0.0053 | 107,500 |
26 May 2023 | 0.0052 | 0.0055 | 0.0052 | 0.0055 | 0.0055 | 127,535 |
25 May 2023 | 0.0058 | 0.0058 | 0.0052 | 0.0055 | 0.0055 | 852,555 |
24 May 2023 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | - |
23 May 2023 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | - |
22 May 2023 | 0.0052 | 0.0058 | 0.0052 | 0.0058 | 0.0058 | 55,000 |
19 May 2023 | 0.0055 | 0.0059 | 0.0054 | 0.0057 | 0.0057 | 84,100 |
18 May 2023 | 0.0054 | 0.0054 | 0.0052 | 0.0052 | 0.0052 | 61,000 |
17 May 2023 | 0.0052 | 0.0054 | 0.0052 | 0.0054 | 0.0054 | 6,719 |
16 May 2023 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 170,000 |
15 May 2023 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 30,000 |
12 May 2023 | 0.0057 | 0.0057 | 0.0052 | 0.0055 | 0.0055 | 193,000 |
11 May 2023 | 0.0055 | 0.0059 | 0.0055 | 0.0059 | 0.0059 | 161,765 |
10 May 2023 | 0.0055 | 0.0057 | 0.0055 | 0.0056 | 0.0056 | 98,235 |
09 May 2023 | 0.0052 | 0.0058 | 0.0050 | 0.0057 | 0.0057 | 694,500 |
08 May 2023 | 0.0052 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 240,600 |
05 May 2023 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 49,944 |
04 May 2023 | 0.0051 | 0.0053 | 0.0051 | 0.0051 | 0.0051 | 44,056 |
03 May 2023 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | - |
02 May 2023 | 0.0051 | 0.0053 | 0.0051 | 0.0053 | 0.0053 | 15,250 |
01 May 2023 | 0.0051 | 0.0053 | 0.0050 | 0.0051 | 0.0051 | 44,444 |
28 Apr 2023 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 100,000 |
27 Apr 2023 | 0.0051 | 0.0052 | 0.0051 | 0.0052 | 0.0052 | 155,000 |
26 Apr 2023 | 0.0054 | 0.0058 | 0.0051 | 0.0051 | 0.0051 | 702,550 |
25 Apr 2023 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | - |
24 Apr 2023 | 0.0053 | 0.0055 | 0.0051 | 0.0051 | 0.0051 | 77,706 |
21 Apr 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
20 Apr 2023 | 0.0050 | 0.0051 | 0.0050 | 0.0050 | 0.0050 | 420,746 |
19 Apr 2023 | 0.0056 | 0.0056 | 0.0052 | 0.0053 | 0.0053 | 44,095 |
18 Apr 2023 | 0.0055 | 0.0059 | 0.0055 | 0.0059 | 0.0059 | 25,545 |
17 Apr 2023 | 0.0059 | 0.0059 | 0.0050 | 0.0050 | 0.0050 | 174,140 |
14 Apr 2023 | 0.0054 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 255,162 |
13 Apr 2023 | 0.0049 | 0.0052 | 0.0049 | 0.0052 | 0.0052 | 91,469 |
12 Apr 2023 | 0.0049 | 0.0050 | 0.0049 | 0.0049 | 0.0049 | 113,140 |
11 Apr 2023 | 0.0050 | 0.0050 | 0.0048 | 0.0048 | 0.0048 | 195,300 |
10 Apr 2023 | 0.0051 | 0.0051 | 0.0048 | 0.0048 | 0.0048 | 144,110 |
06 Apr 2023 | 0.0050 | 0.0059 | 0.0049 | 0.0049 | 0.0049 | 200,403 |
05 Apr 2023 | 0.0059 | 0.0059 | 0.0059 | 0.0059 | 0.0059 | - |
04 Apr 2023 | 0.0060 | 0.0060 | 0.0049 | 0.0059 | 0.0059 | 3,300 |
03 Apr 2023 | 0.0048 | 0.0059 | 0.0048 | 0.0059 | 0.0059 | 47,850 |
31 Mar 2023 | 0.0058 | 0.0060 | 0.0050 | 0.0052 | 0.0052 | 247,091 |
30 Mar 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 51,522 |
29 Mar 2023 | 0.0051 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 140,200 |
28 Mar 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
27 Mar 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 220,639 |
24 Mar 2023 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 10,000 |
23 Mar 2023 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 1,000 |
22 Mar 2023 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 206,750 |
21 Mar 2023 | 0.0055 | 0.0055 | 0.0051 | 0.0051 | 0.0051 | 51,449 |
20 Mar 2023 | 0.0052 | 0.0054 | 0.0050 | 0.0052 | 0.0052 | 215,800 |
17 Mar 2023 | 0.0053 | 0.0059 | 0.0053 | 0.0053 | 0.0053 | 48,450 |
16 Mar 2023 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | - |
15 Mar 2023 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | 20,100 |
14 Mar 2023 | 0.0059 | 0.0059 | 0.0053 | 0.0056 | 0.0056 | 38,800 |
13 Mar 2023 | 0.0054 | 0.0059 | 0.0053 | 0.0059 | 0.0059 | 339,720 |
10 Mar 2023 | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 3,460 |
09 Mar 2023 | 0.0059 | 0.0059 | 0.0054 | 0.0054 | 0.0054 | 202,940 |
08 Mar 2023 | 0.0056 | 0.0058 | 0.0054 | 0.0054 | 0.0054 | 416,372 |
07 Mar 2023 | 0.0054 | 0.0057 | 0.0054 | 0.0056 | 0.0056 | 234,645 |
06 Mar 2023 | 0.0054 | 0.0055 | 0.0054 | 0.0054 | 0.0054 | 221,900 |
03 Mar 2023 | 0.0055 | 0.0055 | 0.0054 | 0.0054 | 0.0054 | 56,666 |
02 Mar 2023 | 0.0057 | 0.0057 | 0.0053 | 0.0057 | 0.0057 | 537,463 |
01 Mar 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 15,000 |
28 Feb 2023 | 0.0054 | 0.0061 | 0.0054 | 0.0060 | 0.0060 | 605,880 |
27 Feb 2023 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | 117,310 |
24 Feb 2023 | 0.0059 | 0.0060 | 0.0056 | 0.0056 | 0.0056 | 478,538 |
23 Feb 2023 | 0.0059 | 0.0059 | 0.0054 | 0.0054 | 0.0054 | 140,452 |
22 Feb 2023 | 0.0060 | 0.0060 | 0.0053 | 0.0053 | 0.0053 | 1,054,200 |
21 Feb 2023 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 0.0063 | 350,033 |
17 Feb 2023 | 0.0058 | 0.0065 | 0.0058 | 0.0064 | 0.0064 | 146,552 |
16 Feb 2023 | 0.0055 | 0.0057 | 0.0055 | 0.0055 | 0.0055 | 439,013 |
15 Feb 2023 | 0.0058 | 0.0060 | 0.0055 | 0.0055 | 0.0055 | 169,940 |
14 Feb 2023 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 9,000 |
13 Feb 2023 | 0.0054 | 0.0060 | 0.0054 | 0.0054 | 0.0054 | 81,496 |
10 Feb 2023 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | 100,000 |
09 Feb 2023 | 0.0055 | 0.0055 | 0.0054 | 0.0054 | 0.0054 | 258,777 |
08 Feb 2023 | 0.0057 | 0.0058 | 0.0055 | 0.0055 | 0.0055 | 232,041 |
07 Feb 2023 | 0.0058 | 0.0058 | 0.0053 | 0.0054 | 0.0054 | 128,756 |
06 Feb 2023 | 0.0057 | 0.0057 | 0.0053 | 0.0053 | 0.0053 | 3,300 |
03 Feb 2023 | 0.0053 | 0.0054 | 0.0053 | 0.0053 | 0.0053 | 86,804 |
02 Feb 2023 | 0.0056 | 0.0056 | 0.0054 | 0.0054 | 0.0054 | 68,362 |
01 Feb 2023 | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 29,300 |
31 Jan 2023 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | 455,524 |
30 Jan 2023 | 0.0053 | 0.0055 | 0.0053 | 0.0055 | 0.0055 | 55,503 |
27 Jan 2023 | 0.0054 | 0.0057 | 0.0054 | 0.0055 | 0.0055 | 687,843 |
26 Jan 2023 | 0.0055 | 0.0055 | 0.0053 | 0.0054 | 0.0054 | 258,015 |
25 Jan 2023 | 0.0057 | 0.0057 | 0.0055 | 0.0055 | 0.0055 | 52,347 |
24 Jan 2023 | 0.0056 | 0.0060 | 0.0055 | 0.0055 | 0.0055 | 252,560 |
23 Jan 2023 | 0.0055 | 0.0065 | 0.0054 | 0.0056 | 0.0056 | 587,559 |
20 Jan 2023 | 0.0058 | 0.0068 | 0.0053 | 0.0060 | 0.0060 | 438,604 |
19 Jan 2023 | 0.0067 | 0.0069 | 0.0065 | 0.0068 | 0.0068 | 15,500 |
18 Jan 2023 | 0.0050 | 0.0070 | 0.0050 | 0.0070 | 0.0070 | 1,724,821 |
17 Jan 2023 | 0.0050 | 0.0057 | 0.0050 | 0.0057 | 0.0057 | 62,006 |
13 Jan 2023 | 0.0060 | 0.0060 | 0.0052 | 0.0055 | 0.0055 | 1,146,576 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |