Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 0.1200 | 0.1310 | 0.1100 | 0.1250 | 0.1250 | 292,623,332 |
01 Jun 2023 | 0.1350 | 0.1400 | 0.1100 | 0.1200 | 0.1200 | 416,408,349 |
31 May 2023 | 0.1300 | 0.1430 | 0.1250 | 0.1330 | 0.1330 | 952,028,061 |
30 May 2023 | 0.1150 | 0.1350 | 0.0960 | 0.1260 | 0.1260 | 334,374,687 |
26 May 2023 | 0.1000 | 0.1160 | 0.0800 | 0.1000 | 0.1000 | 6,600 |
25 May 2023 | 0.1450 | 0.1500 | 0.1100 | 0.1230 | 0.1230 | 165,899,184 |
24 May 2023 | 0.1400 | 0.1550 | 0.1320 | 0.1430 | 0.1430 | 915,801,805 |
23 May 2023 | 0.1590 | 0.1600 | 0.1100 | 0.1450 | 0.1450 | 642,437,886 |
22 May 2023 | 0.1400 | 0.1800 | 0.1400 | 0.1520 | 0.1520 | 646,483,542 |
19 May 2023 | 0.1230 | 0.1500 | 0.1100 | 0.1360 | 0.1360 | 875,929,574 |
18 May 2023 | 0.1150 | 0.1300 | 0.1100 | 0.1200 | 0.1200 | 812,627,671 |
17 May 2023 | 0.0980 | 0.1150 | 0.0930 | 0.1100 | 0.1100 | 810,858,852 |
16 May 2023 | 0.0950 | 0.0980 | 0.0850 | 0.0920 | 0.0920 | 285,515,940 |
15 May 2023 | 0.0950 | 0.0950 | 0.0800 | 0.0880 | 0.0880 | 169,082,271 |
12 May 2023 | 0.0880 | 0.0950 | 0.0800 | 0.0850 | 0.0850 | 196,443,411 |
11 May 2023 | 0.0900 | 0.1000 | 0.0800 | 0.0870 | 0.0870 | 523,039,201 |
10 May 2023 | 0.0950 | 0.0980 | 0.0800 | 0.0880 | 0.0880 | 707,641,381 |
09 May 2023 | 0.1050 | 0.1300 | 0.0800 | 0.0950 | 0.0950 | 1,046,169,598 |
05 May 2023 | 0.0600 | 0.1000 | 0.0550 | 0.1000 | 0.1000 | 693,005,825 |
04 May 2023 | 0.0580 | 0.0650 | 0.0500 | 0.0560 | 0.0560 | 592,945,209 |
03 May 2023 | 0.0550 | 0.0600 | 0.0500 | 0.0520 | 0.0520 | 130,681,647 |
02 May 2023 | 0.0450 | 0.0650 | 0.0400 | 0.0560 | 0.0560 | 1,040,278,927 |
28 Apr 2023 | 0.0480 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 308,623,526 |
27 Apr 2023 | 0.0480 | 0.0500 | 0.0450 | 0.0480 | 0.0480 | 139,046,890 |
26 Apr 2023 | 0.0530 | 0.0600 | 0.0460 | 0.0470 | 0.0470 | 914,251,599 |
25 Apr 2023 | 0.0530 | 0.0550 | 0.0450 | 0.0480 | 0.0480 | 254,708,743 |
24 Apr 2023 | 0.0530 | 0.0550 | 0.0500 | 0.0530 | 0.0530 | 239,503,803 |
21 Apr 2023 | 0.0580 | 0.0600 | 0.0500 | 0.0530 | 0.0530 | 97,108,675 |
20 Apr 2023 | 0.0580 | 0.0600 | 0.0550 | 0.0580 | 0.0580 | 183,053,050 |
19 Apr 2023 | 0.0600 | 0.0650 | 0.0550 | 0.0580 | 0.0580 | 168,343,726 |
18 Apr 2023 | 0.0630 | 0.0650 | 0.0550 | 0.0610 | 0.0610 | 278,233,660 |
17 Apr 2023 | 0.0600 | 0.0650 | 0.0600 | 0.0610 | 0.0610 | 451,331,764 |
14 Apr 2023 | 0.0630 | 0.0700 | 0.0550 | 0.0600 | 0.0600 | 310,002,526 |
13 Apr 2023 | 0.0680 | 0.0750 | 0.0600 | 0.0630 | 0.0630 | 592,536,485 |
12 Apr 2023 | - | - | - | - | - | - |
11 Apr 2023 | 0.0400 | 0.0500 | 0.0350 | 0.0490 | 0.0490 | 188,659,236 |
06 Apr 2023 | 0.0430 | 0.0450 | 0.0350 | 0.0410 | 0.0410 | 470,061,987 |
05 Apr 2023 | 0.0430 | 0.0450 | 0.0400 | 0.0430 | 0.0430 | 42,049,362 |
04 Apr 2023 | 0.0440 | 0.0470 | 0.0400 | 0.0430 | 0.0430 | 52,305,282 |
03 Apr 2023 | 0.0450 | 0.0500 | 0.0080 | 0.0440 | 0.0440 | 982,370,028 |
31 Mar 2023 | 0.0450 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 867,734,936 |
30 Mar 2023 | 0.0380 | 0.0500 | 0.0350 | 0.0440 | 0.0440 | 426,462,596 |
29 Mar 2023 | 0.0380 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 48,872,503 |
28 Mar 2023 | 0.0450 | 0.0500 | 0.0350 | 0.0390 | 0.0390 | 283,227,344 |
27 Mar 2023 | 0.0390 | 0.0500 | 0.0350 | 0.0450 | 0.0450 | 248,949,469 |
24 Mar 2023 | 0.0380 | 0.0490 | 0.0350 | 0.0390 | 0.0390 | 574,980,909 |
23 Mar 2023 | 0.0500 | 0.0520 | 0.0470 | 0.0480 | 0.0480 | 142,696,107 |
22 Mar 2023 | 0.0550 | 0.0550 | 0.0460 | 0.0500 | 0.0500 | 351,090,621 |
21 Mar 2023 | 0.0580 | 0.0610 | 0.0450 | 0.0540 | 0.0540 | 259,295,943 |
20 Mar 2023 | 0.0480 | 0.0650 | 0.0450 | 0.0600 | 0.0600 | 358,036,737 |
17 Mar 2023 | 0.0480 | 0.0500 | 0.0450 | 0.0480 | 0.0480 | 173,379,289 |
16 Mar 2023 | 0.0500 | 0.0520 | 0.0450 | 0.0480 | 0.0480 | 265,288,887 |
15 Mar 2023 | 0.0530 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 247,733,033 |
14 Mar 2023 | 0.0530 | 0.0550 | 0.0500 | 0.0530 | 0.0530 | 48,329,105 |
13 Mar 2023 | 0.0530 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 95,817,464 |
10 Mar 2023 | 0.0530 | 0.0550 | 0.0500 | 0.0530 | 0.0530 | 52,985,680 |
09 Mar 2023 | 0.0530 | 0.0550 | 0.0500 | 0.0520 | 0.0520 | 128,943,476 |
08 Mar 2023 | 0.0530 | 0.0550 | 0.0500 | 0.0530 | 0.0530 | 152,607,097 |
07 Mar 2023 | 0.0530 | 0.0550 | 0.0500 | 0.0520 | 0.0520 | 99,202,906 |
06 Mar 2023 | 0.0530 | 0.0550 | 0.0500 | 0.0530 | 0.0530 | 102,793,216 |
03 Mar 2023 | 0.0530 | 0.0550 | 0.0500 | 0.0530 | 0.0530 | 55,383,224 |
02 Mar 2023 | 0.0530 | 0.0540 | 0.0520 | 0.0530 | 0.0530 | 102,979,309 |
01 Mar 2023 | 0.0580 | 0.0600 | 0.0500 | 0.0530 | 0.0530 | 838,315,259 |
28 Feb 2023 | 0.0580 | 0.0600 | 0.0550 | 0.0590 | 0.0590 | 265,878,410 |
27 Feb 2023 | 0.0580 | 0.0590 | 0.0560 | 0.0590 | 0.0590 | 142,685,115 |
24 Feb 2023 | 0.0580 | 0.0600 | 0.0550 | 0.0570 | 0.0570 | 205,187,528 |
23 Feb 2023 | 0.0580 | 0.0600 | 0.0550 | 0.0560 | 0.0560 | 92,807,744 |
22 Feb 2023 | 0.0530 | 0.0600 | 0.0550 | 0.0580 | 0.0580 | 475,313,820 |
21 Feb 2023 | 0.0550 | 0.0600 | 0.0500 | 0.0560 | 0.0560 | 191,144,718 |
20 Feb 2023 | 0.0530 | 0.0550 | 0.0520 | 0.0530 | 0.0530 | 157,150,334 |
17 Feb 2023 | 0.0530 | 0.0550 | 0.0500 | 0.0510 | 0.0510 | 168,910,801 |
16 Feb 2023 | 0.0530 | 0.0570 | 0.0500 | 0.0530 | 0.0530 | 134,344,926 |
15 Feb 2023 | 0.0580 | 0.0600 | 0.0500 | 0.0540 | 0.0540 | 153,953,272 |
14 Feb 2023 | 0.0580 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 130,507,028 |
13 Feb 2023 | 0.0600 | 0.0650 | 0.0550 | 0.0580 | 0.0580 | 165,504,604 |
10 Feb 2023 | 0.0630 | 0.0690 | 0.0550 | 0.0600 | 0.0600 | 242,185,478 |
09 Feb 2023 | 0.0630 | 0.0650 | 0.0600 | 0.0630 | 0.0630 | 51,114,224 |
08 Feb 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0630 | 0.0630 | 94,235,755 |
07 Feb 2023 | 0.0650 | 0.0750 | 0.0600 | 0.0700 | 0.0700 | 166,139,801 |
06 Feb 2023 | 0.0650 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 198,435,897 |
03 Feb 2023 | 0.0650 | 0.0680 | 0.0600 | 0.0650 | 0.0650 | 66,410,921 |
02 Feb 2023 | 0.0680 | 0.0730 | 0.0600 | 0.0650 | 0.0650 | 251,739,933 |
01 Feb 2023 | 0.0650 | 0.0710 | 0.0600 | 0.0660 | 0.0660 | 381,962,081 |
31 Jan 2023 | 0.0580 | 0.0700 | 0.0550 | 0.0700 | 0.0700 | 231,691,347 |
30 Jan 2023 | 0.0580 | 0.0600 | 0.0550 | 0.0580 | 0.0580 | 176,471,464 |
27 Jan 2023 | 0.0600 | 0.0650 | 0.0550 | 0.0580 | 0.0580 | 200,342,910 |
26 Jan 2023 | 0.0600 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 144,806,320 |
25 Jan 2023 | 0.0650 | 0.0700 | 0.0550 | 0.0600 | 0.0600 | 353,403,706 |
24 Jan 2023 | 0.0550 | 0.0750 | 0.0500 | 0.0650 | 0.0650 | 619,241,127 |
23 Jan 2023 | 0.0580 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 192,764,303 |
20 Jan 2023 | 0.0580 | 0.0600 | 0.0500 | 0.0580 | 0.0580 | 384,192,784 |
19 Jan 2023 | 0.0580 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 149,108,428 |
18 Jan 2023 | 0.0600 | 0.0650 | 0.0550 | 0.0590 | 0.0590 | 194,092,569 |
17 Jan 2023 | 0.0630 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 210,184,522 |
16 Jan 2023 | 0.0630 | 0.0650 | 0.0600 | 0.0630 | 0.0630 | 296,257,751 |
13 Jan 2023 | 0.0650 | 0.0650 | 0.0580 | 0.0630 | 0.0630 | 362,717,450 |
12 Jan 2023 | 0.0680 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 311,801,140 |
11 Jan 2023 | 0.0700 | 0.0800 | 0.0650 | 0.0680 | 0.0680 | 157,230,067 |
10 Jan 2023 | 0.0700 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 248,228,419 |
09 Jan 2023 | 0.0700 | 0.0730 | 0.0650 | 0.0700 | 0.0700 | 81,428,820 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |