Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 0.0093 | 0.0096 | 0.0093 | 0.0098 | 0.0098 | 10,340 |
02 Feb 2023 | 0.0084 | 0.0104 | 0.0082 | 0.0104 | 0.0104 | 2,201,619 |
01 Feb 2023 | 0.0083 | 0.0084 | 0.0079 | 0.0080 | 0.0080 | 856,219 |
31 Jan 2023 | 0.0078 | 0.0083 | 0.0073 | 0.0082 | 0.0082 | 721,928 |
30 Jan 2023 | 0.0083 | 0.0087 | 0.0082 | 0.0082 | 0.0082 | 697,413 |
27 Jan 2023 | 0.0082 | 0.0087 | 0.0080 | 0.0089 | 0.0089 | 1,504,469 |
26 Jan 2023 | 0.0084 | 0.0084 | 0.0075 | 0.0075 | 0.0075 | 344,861 |
25 Jan 2023 | 0.0072 | 0.0073 | 0.0064 | 0.0071 | 0.0071 | 735,579 |
24 Jan 2023 | 0.0084 | 0.0084 | 0.0058 | 0.0083 | 0.0083 | 912,738 |
23 Jan 2023 | 0.0070 | 0.0079 | 0.0068 | 0.0076 | 0.0076 | 1,012,627 |
20 Jan 2023 | 0.0059 | 0.0060 | 0.0056 | 0.0063 | 0.0063 | 1,209,238 |
19 Jan 2023 | 0.0060 | 0.0060 | 0.0054 | 0.0052 | 0.0052 | 16,299,024 |
18 Jan 2023 | 0.0069 | 0.0069 | 0.0063 | 0.0063 | 0.0063 | 882,701 |
17 Jan 2023 | 0.0060 | 0.0064 | 0.0051 | 0.0063 | 0.0063 | 343,197 |
16 Jan 2023 | 0.0061 | 0.0062 | 0.0060 | 0.0060 | 0.0060 | 1,058,500 |
13 Jan 2023 | 0.0061 | 0.0062 | 0.0055 | 0.0057 | 0.0057 | 16,910,511 |
12 Jan 2023 | 0.0059 | 0.0059 | 0.0052 | 0.0055 | 0.0055 | 423,989 |
11 Jan 2023 | 0.0055 | 0.0059 | 0.0055 | 0.0058 | 0.0058 | 1,477 |
10 Jan 2023 | 0.0054 | 0.0055 | 0.0046 | 0.0052 | 0.0052 | 169,988 |
09 Jan 2023 | 0.0055 | 0.0056 | 0.0051 | 0.0054 | 0.0054 | 311,521 |
06 Jan 2023 | 0.0045 | 0.0049 | 0.0043 | 0.0050 | 0.0050 | 100,374 |
05 Jan 2023 | 0.0048 | 0.0049 | 0.0044 | 0.0044 | 0.0044 | 30,197 |
04 Jan 2023 | 0.0047 | 0.0048 | 0.0046 | 0.0049 | 0.0049 | 514 |
03 Jan 2023 | 0.0045 | 0.0050 | 0.0037 | 0.0043 | 0.0043 | 25,585 |
30 Dec 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 99 |
29 Dec 2022 | 0.0036 | 0.0041 | 0.0036 | 0.0040 | 0.0040 | 65,549 |
28 Dec 2022 | 0.0036 | 0.0036 | 0.0034 | 0.0034 | 0.0034 | 1,017,786 |
23 Dec 2022 | 0.0036 | 0.0038 | 0.0036 | 0.0038 | 0.0038 | 100,796 |
22 Dec 2022 | 0.0043 | 0.0043 | 0.0036 | 0.0036 | 0.0036 | 3,605,484 |
21 Dec 2022 | 0.0040 | 0.0042 | 0.0039 | 0.0042 | 0.0042 | 65,661 |
20 Dec 2022 | 0.0038 | 0.0058 | 0.0037 | 0.0037 | 0.0037 | 210,690 |
19 Dec 2022 | 0.0042 | 0.0043 | 0.0038 | 0.0038 | 0.0038 | 7,530 |
16 Dec 2022 | 0.0047 | 0.0047 | 0.0044 | 0.0039 | 0.0039 | 7,240 |
15 Dec 2022 | 0.0061 | 0.0061 | 0.0057 | 0.0052 | 0.0052 | 196,811 |
14 Dec 2022 | 0.0061 | 0.0066 | 0.0061 | 0.0066 | 0.0066 | 554,784 |
13 Dec 2022 | 0.0052 | 0.0063 | 0.0047 | 0.0063 | 0.0063 | 796,223 |
12 Dec 2022 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | - |
09 Dec 2022 | 0.0046 | 0.0049 | 0.0044 | 0.0048 | 0.0048 | 104 |
08 Dec 2022 | 0.0042 | 0.0042 | 0.0042 | 0.0044 | 0.0044 | 1 |
07 Dec 2022 | 0.0041 | 0.0041 | 0.0039 | 0.0039 | 0.0039 | 40,201 |
06 Dec 2022 | 0.0045 | 0.0055 | 0.0040 | 0.0041 | 0.0041 | 50,102 |
05 Dec 2022 | 0.0064 | 0.0064 | 0.0056 | 0.0049 | 0.0049 | 7,066 |
02 Dec 2022 | 0.0060 | 0.0061 | 0.0052 | 0.0058 | 0.0058 | 1,000,005 |
01 Dec 2022 | 0.0057 | 0.0058 | 0.0055 | 0.0057 | 0.0057 | 158,551 |
30 Nov 2022 | 0.0046 | 0.0047 | 0.0046 | 0.0047 | 0.0047 | 300 |
29 Nov 2022 | 0.0045 | 0.0050 | 0.0044 | 0.0046 | 0.0046 | 2,000 |
28 Nov 2022 | 0.0047 | 0.0047 | 0.0047 | 0.0045 | 0.0045 | 100,000 |
25 Nov 2022 | 0.0050 | 0.0051 | 0.0047 | 0.0047 | 0.0047 | 1,142,086 |
24 Nov 2022 | 0.0051 | 0.0052 | 0.0051 | 0.0050 | 0.0050 | 56 |
23 Nov 2022 | 0.0048 | 0.0049 | 0.0046 | 0.0049 | 0.0049 | 2,102 |
22 Nov 2022 | 0.0045 | 0.0073 | 0.0044 | 0.0046 | 0.0046 | 1,034,436 |
21 Nov 2022 | 0.0053 | 0.0053 | 0.0050 | 0.0044 | 0.0044 | 336,115 |
18 Nov 2022 | 0.0062 | 0.0065 | 0.0060 | 0.0055 | 0.0055 | 475 |
17 Nov 2022 | 0.0068 | 0.0068 | 0.0059 | 0.0059 | 0.0059 | 1,834 |
16 Nov 2022 | 0.0079 | 0.0079 | 0.0063 | 0.0063 | 0.0063 | 1,750 |
15 Nov 2022 | 0.0072 | 0.0080 | 0.0059 | 0.0075 | 0.0075 | 1,205,042 |
14 Nov 2022 | 0.0070 | 0.0073 | 0.0066 | 0.0068 | 0.0068 | 948,676 |
11 Nov 2022 | 0.0063 | 0.0070 | 0.0061 | 0.0067 | 0.0067 | 38,992 |
10 Nov 2022 | 0.0041 | 0.0060 | 0.0040 | 0.0060 | 0.0060 | 772,269 |
09 Nov 2022 | 0.0045 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 5,611 |
08 Nov 2022 | 0.0055 | 0.0057 | 0.0050 | 0.0059 | 0.0059 | 10,001 |
07 Nov 2022 | 0.0047 | 0.0055 | 0.0047 | 0.0052 | 0.0052 | 3,235,317 |
04 Nov 2022 | 0.0051 | 0.0051 | 0.0047 | 0.0047 | 0.0047 | 848,093 |
03 Nov 2022 | 0.0039 | 0.0039 | 0.0036 | 0.0036 | 0.0036 | 226,941 |
02 Nov 2022 | 0.0049 | 0.0049 | 0.0040 | 0.0039 | 0.0039 | 1,712 |
01 Nov 2022 | 0.0054 | 0.0054 | 0.0047 | 0.0047 | 0.0047 | 1,001 |
31 Oct 2022 | 0.0053 | 0.0053 | 0.0052 | 0.0052 | 0.0052 | 55,001 |
28 Oct 2022 | 0.0048 | 0.0052 | 0.0048 | 0.0049 | 0.0049 | 577,088 |
27 Oct 2022 | 0.0049 | 0.0050 | 0.0049 | 0.0052 | 0.0052 | 7,930 |
26 Oct 2022 | 0.0048 | 0.0048 | 0.0048 | 0.0055 | 0.0055 | 77 |
25 Oct 2022 | 0.0044 | 0.0044 | 0.0039 | 0.0049 | 0.0049 | 2,000 |
24 Oct 2022 | 0.0039 | 0.0039 | 0.0038 | 0.0039 | 0.0039 | 128,207 |
21 Oct 2022 | 0.0045 | 0.0045 | 0.0035 | 0.0036 | 0.0036 | 74,497 |
20 Oct 2022 | 0.0037 | 0.0037 | 0.0036 | 0.0043 | 0.0043 | 12,525 |
19 Oct 2022 | 0.0044 | 0.0044 | 0.0040 | 0.0039 | 0.0039 | 259,630 |
18 Oct 2022 | 0.0045 | 0.0045 | 0.0040 | 0.0041 | 0.0041 | 628,704 |
17 Oct 2022 | 0.0036 | 0.0036 | 0.0035 | 0.0042 | 0.0042 | 2,008 |
14 Oct 2022 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | 0.0039 | - |
13 Oct 2022 | 0.0037 | 0.0037 | 0.0036 | 0.0040 | 0.0040 | 3,002 |
12 Oct 2022 | 0.0040 | 0.0040 | 0.0037 | 0.0039 | 0.0039 | 1,503,451 |
11 Oct 2022 | 0.0046 | 0.0058 | 0.0038 | 0.0042 | 0.0042 | 530,271 |
10 Oct 2022 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 0.0046 | 100,000 |
07 Oct 2022 | 0.0056 | 0.0056 | 0.0054 | 0.0056 | 0.0056 | 439,796 |
06 Oct 2022 | 0.0060 | 0.0062 | 0.0060 | 0.0063 | 0.0063 | 203,426 |
05 Oct 2022 | 0.0060 | 0.0061 | 0.0056 | 0.0058 | 0.0058 | 26,092 |
04 Oct 2022 | 0.0054 | 0.0062 | 0.0048 | 0.0062 | 0.0062 | 3,102,276 |
03 Oct 2022 | 0.0045 | 0.0045 | 0.0044 | 0.0051 | 0.0051 | 14,127 |
30 Sept 2022 | 0.0047 | 0.0048 | 0.0047 | 0.0050 | 0.0050 | 314,230 |
29 Sept 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0047 | 0.0047 | 401 |
28 Sept 2022 | 0.0044 | 0.0050 | 0.0044 | 0.0052 | 0.0052 | 5,484,336 |
27 Sept 2022 | 0.0048 | 0.0063 | 0.0048 | 0.0046 | 0.0046 | 119,008 |
26 Sept 2022 | 0.0047 | 0.0050 | 0.0047 | 0.0050 | 0.0050 | 48,692 |
23 Sept 2022 | 0.0047 | 0.0047 | 0.0044 | 0.0048 | 0.0048 | 70,646 |
22 Sept 2022 | 0.0060 | 0.0060 | 0.0048 | 0.0047 | 0.0047 | 11,124,308 |
21 Sept 2022 | 0.0066 | 0.0066 | 0.0064 | 0.0068 | 0.0068 | 476,216 |
20 Sept 2022 | 0.0078 | 0.0106 | 0.0068 | 0.0070 | 0.0070 | 408,727 |
16 Sept 2022 | 0.0087 | 0.0087 | 0.0081 | 0.0094 | 0.0094 | 1,201,780 |
15 Sept 2022 | 0.0086 | 0.0086 | 0.0085 | 0.0096 | 0.0096 | 3 |
14 Sept 2022 | 0.0100 | 0.0100 | 0.0082 | 0.0086 | 0.0086 | 1,255,600 |
13 Sept 2022 | 0.0124 | 0.0124 | 0.0094 | 0.0097 | 0.0097 | 55,703 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |