Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2023 | 0.036522 | 0.038621 | 0.036475 | 0.036740 | 0.036740 | 1,049 |
27 May 2023 | 0.034205 | 0.038109 | 0.033102 | 0.036526 | 0.036526 | 1,827 |
26 May 2023 | 0.034420 | 0.214313 | 0.034193 | 0.034205 | 0.034205 | 2,080 |
25 May 2023 | 0.037413 | 0.037558 | 0.034379 | 0.034419 | 0.034419 | 771 |
24 May 2023 | 0.033485 | 0.038724 | 0.033447 | 0.037416 | 0.037416 | 2,481 |
23 May 2023 | 0.034119 | 0.034833 | 0.033476 | 0.033487 | 0.033487 | 120 |
22 May 2023 | 0.033448 | 0.034214 | 0.032102 | 0.034119 | 0.034119 | 326 |
21 May 2023 | 0.032539 | 0.033747 | 0.032070 | 0.033448 | 0.033448 | 508 |
20 May 2023 | 0.032803 | 0.034148 | 0.032446 | 0.032541 | 0.032541 | 335 |
19 May 2023 | 0.034356 | 0.034436 | 0.031668 | 0.032801 | 0.032801 | 1,142 |
18 May 2023 | 0.058474 | 0.060929 | 0.033112 | 0.034357 | 0.034357 | 268 |
17 May 2023 | 0.033528 | 0.061429 | 0.033515 | 0.058473 | 0.058473 | 1,523 |
16 May 2023 | 0.033735 | 0.035409 | 0.032631 | 0.033528 | 0.033528 | 2,330 |
15 May 2023 | 0.032592 | 0.034257 | 0.032394 | 0.033734 | 0.033734 | 216 |
14 May 2023 | 0.034322 | 0.034678 | 0.032229 | 0.032593 | 0.032593 | 1,564 |
13 May 2023 | 0.033235 | 0.035179 | 0.032168 | 0.034323 | 0.034323 | 1,861 |
12 May 2023 | 0.032410 | 0.035519 | 0.032293 | 0.033234 | 0.033234 | 644 |
11 May 2023 | 0.038947 | 0.222048 | 0.032267 | 0.032411 | 0.032411 | 2,124 |
10 May 2023 | 0.063963 | 0.225001 | 0.034794 | 0.038944 | 0.038944 | 2,784 |
09 May 2023 | 0.031858 | 0.064444 | 0.030836 | 0.063966 | 0.063966 | 4,823 |
08 May 2023 | 0.033365 | 0.036349 | 0.031707 | 0.031863 | 0.031863 | 1,806 |
07 May 2023 | 0.034692 | 0.039326 | 0.033309 | 0.033379 | 0.033379 | 3,493 |
06 May 2023 | 0.033973 | 0.037791 | 0.032572 | 0.034695 | 0.034695 | 1,629 |
05 May 2023 | 0.034051 | 0.036351 | 0.033572 | 0.033973 | 0.033973 | 1,264 |
04 May 2023 | 0.035108 | 0.037892 | 0.033631 | 0.034050 | 0.034050 | 2,375 |
03 May 2023 | 0.034692 | 0.344172 | 0.033778 | 0.035104 | 0.035104 | 3,271 |
02 May 2023 | 0.038218 | 0.038250 | 0.032957 | 0.034692 | 0.034692 | 2,947 |
01 May 2023 | 0.037804 | 0.039496 | 0.035689 | 0.038218 | 0.038218 | 4,210 |
30 Apr 2023 | 0.041233 | 0.041241 | 0.037708 | 0.037815 | 0.037815 | 4,103 |
29 Apr 2023 | 0.042553 | 0.349867 | 0.040123 | 0.041234 | 0.041234 | 631 |
28 Apr 2023 | 0.041549 | 0.042835 | 0.040576 | 0.042554 | 0.042554 | 310 |
27 Apr 2023 | 0.041762 | 0.043247 | 0.040586 | 0.041549 | 0.041549 | 695 |
26 Apr 2023 | 0.040467 | 0.044157 | 0.039955 | 0.041755 | 0.041755 | 527 |
25 Apr 2023 | 0.039066 | 0.041955 | 0.038647 | 0.040468 | 0.040468 | 552 |
24 Apr 2023 | 0.040847 | 0.041787 | 0.038118 | 0.039068 | 0.039068 | 368 |
23 Apr 2023 | 0.041179 | 0.041186 | 0.038606 | 0.040847 | 0.040847 | 767 |
22 Apr 2023 | 0.037938 | 0.042954 | 0.037811 | 0.041178 | 0.041178 | 3,030 |
21 Apr 2023 | 0.042959 | 0.046189 | 0.037891 | 0.037939 | 0.037939 | 5,660 |
20 Apr 2023 | 0.043829 | 0.045866 | 0.042908 | 0.042958 | 0.042958 | 1,326 |
19 Apr 2023 | 0.042229 | 0.050909 | 0.040004 | 0.043838 | 0.043838 | 10,064 |
18 Apr 2023 | 0.041220 | 0.361437 | 0.038280 | 0.042233 | 0.042233 | 1,534 |
17 Apr 2023 | 0.043055 | 0.350880 | 0.037888 | 0.041213 | 0.041213 | 2,416 |
16 Apr 2023 | 0.040033 | 0.043738 | 0.037811 | 0.043054 | 0.043054 | 3,576 |
15 Apr 2023 | 0.039330 | 0.042796 | 0.039199 | 0.040034 | 0.040034 | 1,878 |
14 Apr 2023 | 0.044996 | 0.047384 | 0.039230 | 0.039324 | 0.039324 | 11,216 |
13 Apr 2023 | 0.071554 | 0.357253 | 0.041553 | 0.044081 | 0.044081 | 22,276 |
12 Apr 2023 | 0.044457 | 0.357253 | 0.040108 | 0.081704 | 0.081704 | 13,375 |
11 Apr 2023 | 0.079879 | 0.358651 | 0.043570 | 0.044463 | 0.044463 | 5,913 |
10 Apr 2023 | 0.041659 | 0.093489 | 0.040243 | 0.079880 | 0.079880 | 39,066 |
09 Apr 2023 | 0.033819 | 0.054166 | 0.032446 | 0.041662 | 0.041662 | 32,311 |
08 Apr 2023 | 0.037984 | 0.038422 | 0.032118 | 0.033817 | 0.033817 | 5,843 |
07 Apr 2023 | 0.065986 | 0.066218 | 0.036763 | 0.037986 | 0.037986 | 3,498 |
06 Apr 2023 | 0.040018 | 0.067693 | 0.037598 | 0.066078 | 0.066078 | 4,148 |
05 Apr 2023 | 0.040007 | 0.231376 | 0.036039 | 0.040021 | 0.040021 | 6,540 |
04 Apr 2023 | 0.037544 | 0.226273 | 0.037525 | 0.040006 | 0.040006 | 9,477 |
03 Apr 2023 | 0.043986 | 0.047084 | 0.034985 | 0.037547 | 0.037547 | 6,142 |
02 Apr 2023 | 0.045276 | 0.048663 | 0.043417 | 0.043987 | 0.043987 | 7,854 |
01 Apr 2023 | 0.045863 | 0.231246 | 0.039521 | 0.044901 | 0.044901 | 30,890 |
31 Mar 2023 | 0.059451 | 0.229844 | 0.030466 | 0.045864 | 0.045864 | 14,590 |
30 Mar 2023 | 0.058422 | 0.062824 | 0.058240 | 0.059443 | 0.059443 | 805 |
29 Mar 2023 | 0.056475 | 0.061940 | 0.056360 | 0.058420 | 0.058420 | 186 |
28 Mar 2023 | 0.055401 | 0.057914 | 0.054576 | 0.056479 | 0.056479 | 789 |
27 Mar 2023 | 0.058805 | 0.060684 | 0.054396 | 0.055401 | 0.055401 | 1,566 |
26 Mar 2023 | 0.060229 | 0.061678 | 0.058799 | 0.058804 | 0.058804 | 584 |
25 Mar 2023 | 0.057988 | 0.061399 | 0.057180 | 0.060227 | 0.060227 | 2,055 |
24 Mar 2023 | 0.060944 | 0.063757 | 0.057516 | 0.057984 | 0.057984 | 1,806 |
23 Mar 2023 | 0.061472 | 0.066473 | 0.060133 | 0.060945 | 0.060945 | 1,772 |
22 Mar 2023 | 0.095400 | 0.096085 | 0.056511 | 0.061475 | 0.061475 | 1,616 |
21 Mar 2023 | 0.063850 | 0.100097 | 0.061603 | 0.095393 | 0.095393 | 482 |
20 Mar 2023 | 0.062232 | 0.065690 | 0.060503 | 0.063828 | 0.063828 | 1,765 |
19 Mar 2023 | 0.055797 | 0.062236 | 0.055709 | 0.062236 | 0.062236 | 1,331 |
18 Mar 2023 | 0.091439 | 0.096270 | 0.055716 | 0.055797 | 0.055797 | 584 |
17 Mar 2023 | 0.053846 | 0.309253 | 0.052828 | 0.091422 | 0.091422 | 864 |
16 Mar 2023 | 0.053389 | 0.296145 | 0.051617 | 0.053841 | 0.053841 | 2,525 |
15 Mar 2023 | 0.055005 | 0.299879 | 0.052967 | 0.053370 | 0.053370 | 269 |
14 Mar 2023 | 0.053443 | 0.311041 | 0.053294 | 0.054990 | 0.054990 | 583 |
13 Mar 2023 | 0.047822 | 0.289808 | 0.047822 | 0.053439 | 0.053439 | 1,316 |
12 Mar 2023 | 0.046207 | 0.247267 | 0.044201 | 0.047822 | 0.047822 | 296 |
11 Mar 2023 | 0.045423 | 0.245404 | 0.043750 | 0.046217 | 0.046217 | 215 |
10 Mar 2023 | 0.045418 | 0.239025 | 0.042640 | 0.045421 | 0.045421 | 1,034 |
09 Mar 2023 | 0.049956 | 0.250988 | 0.045338 | 0.045410 | 0.045410 | 1,066 |
08 Mar 2023 | 0.051098 | 0.264572 | 0.048224 | 0.049952 | 0.049952 | 1,005 |
07 Mar 2023 | 0.052707 | 0.266926 | 0.048774 | 0.051105 | 0.051105 | 712 |
06 Mar 2023 | 0.051605 | 0.052776 | 0.049408 | 0.052710 | 0.052710 | 829 |
05 Mar 2023 | 0.052532 | 0.053142 | 0.051384 | 0.051602 | 0.051602 | 227 |
04 Mar 2023 | 0.051658 | 0.053465 | 0.051324 | 0.052530 | 0.052530 | 403 |
03 Mar 2023 | 0.055874 | 0.055881 | 0.051294 | 0.051658 | 0.051658 | 68 |
02 Mar 2023 | 0.055570 | 0.280814 | 0.053647 | 0.055872 | 0.055872 | 478 |
01 Mar 2023 | 0.052784 | 0.055884 | 0.052642 | 0.055569 | 0.055569 | 1,019 |
28 Feb 2023 | 0.052689 | 0.055225 | 0.051610 | 0.052776 | 0.052776 | 1,353 |
27 Feb 2023 | 0.053249 | 0.054911 | 0.051981 | 0.052691 | 0.052691 | 192 |
26 Feb 2023 | 0.053996 | 0.055490 | 0.051812 | 0.053248 | 0.053248 | 464 |
25 Feb 2023 | 0.051968 | 0.054021 | 0.051653 | 0.053999 | 0.053999 | 3,231 |
24 Feb 2023 | 0.057470 | 0.058012 | 0.051536 | 0.051964 | 0.051964 | 1,556 |
23 Feb 2023 | 0.055397 | 0.061922 | 0.053311 | 0.057474 | 0.057474 | 4,081 |
22 Feb 2023 | 0.055473 | 0.289034 | 0.054569 | 0.055392 | 0.055392 | 1,373 |
21 Feb 2023 | 0.059103 | 0.296627 | 0.054540 | 0.055471 | 0.055471 | 987 |
20 Feb 2023 | 0.056218 | 0.297088 | 0.054232 | 0.059093 | 0.059093 | 2,507 |
19 Feb 2023 | 0.056179 | 0.061478 | 0.053844 | 0.056197 | 0.056197 | 2,592 |
18 Feb 2023 | 0.055763 | 0.059366 | 0.053808 | 0.056182 | 0.056182 | 6,714 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |