Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 0.0122 | 0.0123 | 0.0110 | 0.0123 | 0.0123 | 131,500 |
26 Jan 2023 | 0.0098 | 0.0123 | 0.0098 | 0.0123 | 0.0123 | 100,200 |
25 Jan 2023 | 0.0124 | 0.0124 | 0.0099 | 0.0120 | 0.0120 | 344,812 |
24 Jan 2023 | 0.0100 | 0.0124 | 0.0100 | 0.0124 | 0.0124 | 134,000 |
23 Jan 2023 | 0.0097 | 0.0120 | 0.0097 | 0.0110 | 0.0110 | 43,115 |
20 Jan 2023 | 0.0110 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 129,000 |
19 Jan 2023 | 0.0108 | 0.0120 | 0.0105 | 0.0110 | 0.0110 | 27,466 |
18 Jan 2023 | 0.0118 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 317,136 |
17 Jan 2023 | 0.0113 | 0.0120 | 0.0105 | 0.0106 | 0.0106 | 470,100 |
13 Jan 2023 | 0.0128 | 0.0128 | 0.0105 | 0.0105 | 0.0105 | 862,308 |
12 Jan 2023 | 0.0111 | 0.0152 | 0.0101 | 0.0115 | 0.0115 | 3,405,134 |
11 Jan 2023 | 0.0110 | 0.0152 | 0.0110 | 0.0152 | 0.0152 | 196,056 |
10 Jan 2023 | 0.0140 | 0.0158 | 0.0140 | 0.0158 | 0.0158 | 105,400 |
09 Jan 2023 | 0.0149 | 0.0149 | 0.0120 | 0.0135 | 0.0135 | 162,100 |
06 Jan 2023 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 89,222 |
05 Jan 2023 | 0.0150 | 0.0163 | 0.0125 | 0.0162 | 0.0162 | 284,863 |
04 Jan 2023 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | 0.0141 | 6,250 |
03 Jan 2023 | 0.0130 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 187,979 |
30 Dec 2022 | 0.0165 | 0.0167 | 0.0120 | 0.0140 | 0.0140 | 1,953,858 |
29 Dec 2022 | 0.0159 | 0.0168 | 0.0120 | 0.0167 | 0.0167 | 338,909 |
28 Dec 2022 | 0.0145 | 0.0165 | 0.0145 | 0.0165 | 0.0165 | 68,000 |
27 Dec 2022 | 0.0155 | 0.0172 | 0.0135 | 0.0140 | 0.0140 | 466,035 |
23 Dec 2022 | 0.0145 | 0.0160 | 0.0145 | 0.0160 | 0.0160 | 51,164 |
22 Dec 2022 | 0.0148 | 0.0160 | 0.0145 | 0.0160 | 0.0160 | 297,377 |
21 Dec 2022 | 0.0164 | 0.0172 | 0.0130 | 0.0145 | 0.0145 | 1,729,290 |
20 Dec 2022 | 0.0165 | 0.0172 | 0.0146 | 0.0165 | 0.0165 | 922,837 |
19 Dec 2022 | 0.0169 | 0.0174 | 0.0133 | 0.0163 | 0.0163 | 514,667 |
16 Dec 2022 | 0.0168 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 31,011 |
15 Dec 2022 | 0.0125 | 0.0170 | 0.0125 | 0.0164 | 0.0164 | 393,544 |
14 Dec 2022 | 0.0170 | 0.0180 | 0.0130 | 0.0149 | 0.0149 | 2,187,121 |
13 Dec 2022 | 0.0170 | 0.0184 | 0.0160 | 0.0160 | 0.0160 | 708,274 |
12 Dec 2022 | 0.0189 | 0.0219 | 0.0160 | 0.0161 | 0.0161 | 1,934,473 |
09 Dec 2022 | 0.0149 | 0.0180 | 0.0120 | 0.0179 | 0.0179 | 3,571,317 |
08 Dec 2022 | 0.0220 | 0.0220 | 0.0111 | 0.0140 | 0.0140 | 4,423,302 |
07 Dec 2022 | 0.0150 | 0.0220 | 0.0150 | 0.0214 | 0.0214 | 2,590,492 |
06 Dec 2022 | 0.0220 | 0.0246 | 0.0125 | 0.0140 | 0.0140 | 6,865,042 |
05 Dec 2022 | 0.0136 | 0.0222 | 0.0136 | 0.0204 | 0.0204 | 14,414,463 |
02 Dec 2022 | 0.0124 | 0.0175 | 0.0111 | 0.0160 | 0.0160 | 11,289,209 |
01 Dec 2022 | 0.0116 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 3,397,812 |
30 Nov 2022 | 0.0100 | 0.0115 | 0.0092 | 0.0115 | 0.0115 | 4,918,373 |
29 Nov 2022 | 0.0095 | 0.0105 | 0.0088 | 0.0100 | 0.0100 | 713,999 |
28 Nov 2022 | 0.0099 | 0.0108 | 0.0085 | 0.0098 | 0.0098 | 3,311,140 |
25 Nov 2022 | 0.0074 | 0.0099 | 0.0072 | 0.0098 | 0.0098 | 1,999,985 |
23 Nov 2022 | 0.0075 | 0.0075 | 0.0065 | 0.0073 | 0.0073 | 1,362,008 |
22 Nov 2022 | 0.0062 | 0.0087 | 0.0060 | 0.0070 | 0.0070 | 8,919,783 |
21 Nov 2022 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 0.0058 | 147,241 |
18 Nov 2022 | 0.0062 | 0.0063 | 0.0060 | 0.0063 | 0.0063 | 237,746 |
17 Nov 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 76,000 |
16 Nov 2022 | 0.0060 | 0.0065 | 0.0056 | 0.0060 | 0.0060 | 972,601 |
15 Nov 2022 | 0.0066 | 0.0068 | 0.0058 | 0.0065 | 0.0065 | 2,437,117 |
14 Nov 2022 | 0.0060 | 0.0093 | 0.0057 | 0.0068 | 0.0068 | 18,612,000 |
11 Nov 2022 | 0.0059 | 0.0061 | 0.0055 | 0.0055 | 0.0055 | 620,000 |
10 Nov 2022 | 0.0060 | 0.0065 | 0.0060 | 0.0064 | 0.0064 | 276,103 |
09 Nov 2022 | 0.0060 | 0.0060 | 0.0055 | 0.0055 | 0.0055 | 89,445 |
08 Nov 2022 | 0.0056 | 0.0060 | 0.0056 | 0.0059 | 0.0059 | 66,880 |
07 Nov 2022 | 0.0059 | 0.0059 | 0.0058 | 0.0058 | 0.0058 | 21,512 |
04 Nov 2022 | 0.0060 | 0.0064 | 0.0056 | 0.0060 | 0.0060 | 1,391,450 |
03 Nov 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 2,531 |
02 Nov 2022 | 0.0064 | 0.0064 | 0.0064 | 0.0064 | 0.0064 | - |
01 Nov 2022 | 0.0060 | 0.0071 | 0.0055 | 0.0064 | 0.0064 | 544,738 |
31 Oct 2022 | 0.0061 | 0.0075 | 0.0055 | 0.0072 | 0.0072 | 277,258 |
28 Oct 2022 | 0.0058 | 0.0063 | 0.0058 | 0.0063 | 0.0063 | 6,839 |
27 Oct 2022 | 0.0067 | 0.0067 | 0.0067 | 0.0067 | 0.0067 | 40,149 |
26 Oct 2022 | 0.0065 | 0.0068 | 0.0065 | 0.0066 | 0.0066 | 22,939 |
25 Oct 2022 | 0.0055 | 0.0068 | 0.0054 | 0.0068 | 0.0068 | 123,688 |
24 Oct 2022 | 0.0068 | 0.0068 | 0.0064 | 0.0064 | 0.0064 | 50,100 |
21 Oct 2022 | 0.0062 | 0.0067 | 0.0054 | 0.0063 | 0.0063 | 223,609 |
20 Oct 2022 | 0.0068 | 0.0068 | 0.0055 | 0.0068 | 0.0068 | 88,791 |
19 Oct 2022 | 0.0059 | 0.0066 | 0.0059 | 0.0066 | 0.0066 | 20,018 |
18 Oct 2022 | 0.0068 | 0.0068 | 0.0059 | 0.0059 | 0.0059 | 7,652 |
17 Oct 2022 | 0.0053 | 0.0068 | 0.0053 | 0.0061 | 0.0061 | 18,581 |
14 Oct 2022 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | 559 |
13 Oct 2022 | 0.0055 | 0.0068 | 0.0055 | 0.0068 | 0.0068 | 229,498 |
12 Oct 2022 | 0.0061 | 0.0072 | 0.0053 | 0.0058 | 0.0058 | 3,972,263 |
11 Oct 2022 | 0.0048 | 0.0089 | 0.0047 | 0.0084 | 0.0084 | 2,868,525 |
10 Oct 2022 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | 10,000 |
07 Oct 2022 | 0.0065 | 0.0065 | 0.0061 | 0.0065 | 0.0065 | 439,250 |
06 Oct 2022 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | 0.0048 | - |
05 Oct 2022 | 0.0056 | 0.0056 | 0.0048 | 0.0048 | 0.0048 | 35,595 |
04 Oct 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 32,000 |
03 Oct 2022 | 0.0047 | 0.0060 | 0.0047 | 0.0055 | 0.0055 | 85,650 |
30 Sept 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 20,000 |
29 Sept 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 44,835 |
28 Sept 2022 | 0.0049 | 0.0065 | 0.0046 | 0.0065 | 0.0065 | 31,300 |
27 Sept 2022 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 123,000 |
26 Sept 2022 | 0.0061 | 0.0063 | 0.0060 | 0.0060 | 0.0060 | 66,200 |
23 Sept 2022 | 0.0053 | 0.0065 | 0.0045 | 0.0060 | 0.0060 | 834,102 |
22 Sept 2022 | 0.0055 | 0.0058 | 0.0048 | 0.0058 | 0.0058 | 612,100 |
21 Sept 2022 | 0.0061 | 0.0065 | 0.0055 | 0.0065 | 0.0065 | 387,000 |
20 Sept 2022 | 0.0058 | 0.0074 | 0.0058 | 0.0065 | 0.0065 | 697,925 |
19 Sept 2022 | 0.0071 | 0.0071 | 0.0063 | 0.0064 | 0.0064 | 331,890 |
16 Sept 2022 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 38,936 |
15 Sept 2022 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | 0.0077 | 1,242 |
14 Sept 2022 | 0.0080 | 0.0080 | 0.0071 | 0.0077 | 0.0077 | 137,963 |
13 Sept 2022 | 0.0080 | 0.0080 | 0.0079 | 0.0080 | 0.0080 | 250,274 |
12 Sept 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 205,000 |
09 Sept 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 110,000 |
08 Sept 2022 | 0.0081 | 0.0081 | 0.0063 | 0.0080 | 0.0080 | 215,005 |
07 Sept 2022 | 0.0071 | 0.0072 | 0.0071 | 0.0072 | 0.0072 | 9,050 |
06 Sept 2022 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 15,789 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |