Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2022 | 0.0850 | 0.0880 | 0.0850 | 0.0880 | 0.0880 | 139,600 |
04 July 2022 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | - |
01 July 2022 | 0.0830 | 0.0850 | 0.0830 | 0.0830 | 0.0830 | 144,000 |
30 June 2022 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 250,000 |
29 June 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
28 June 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
27 June 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
24 June 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,000 |
23 June 2022 | 0.0800 | 0.0800 | 0.0770 | 0.0770 | 0.0770 | 315,000 |
22 June 2022 | 0.0830 | 0.0830 | 0.0800 | 0.0800 | 0.0800 | 110,000 |
21 June 2022 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | - |
20 June 2022 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 1,900 |
17 June 2022 | 0.0860 | 0.0860 | 0.0810 | 0.0810 | 0.0810 | 110,000 |
16 June 2022 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
15 June 2022 | 0.0850 | 0.0880 | 0.0850 | 0.0850 | 0.0850 | 125,300 |
14 June 2022 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | - |
13 June 2022 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 33,300 |
10 June 2022 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
09 June 2022 | 0.0850 | 0.0890 | 0.0830 | 0.0850 | 0.0850 | 351,000 |
08 June 2022 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 50,000 |
07 June 2022 | 0.0850 | 0.0890 | 0.0850 | 0.0870 | 0.0870 | 48,000 |
06 June 2022 | 0.0880 | 0.0880 | 0.0860 | 0.0860 | 0.0860 | 105,000 |
03 June 2022 | 0.0920 | 0.0920 | 0.0860 | 0.0880 | 0.0880 | 414,900 |
02 June 2022 | 0.0920 | 0.0970 | 0.0900 | 0.0920 | 0.0920 | 426,000 |
01 June 2022 | 0.1060 | 0.1060 | 0.0930 | 0.0930 | 0.0930 | 411,900 |
31 May 2022 | 0.1100 | 0.1100 | 0.1040 | 0.1090 | 0.1090 | 60,000 |
30 May 2022 | 0.1060 | 0.1200 | 0.1030 | 0.1100 | 0.1100 | 874,000 |
27 May 2022 | 0.0920 | 0.1390 | 0.0920 | 0.1080 | 0.1080 | 7,826,400 |
26 May 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
25 May 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 50,000 |
24 May 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
23 May 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
20 May 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 19,300 |
19 May 2022 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 150,000 |
18 May 2022 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 137,600 |
17 May 2022 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | - |
13 May 2022 | 0.0810 | 0.0810 | 0.0780 | 0.0780 | 0.0780 | 207,300 |
12 May 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
11 May 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
10 May 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 50,000 |
09 May 2022 | 0.0850 | 0.0860 | 0.0810 | 0.0830 | 0.0830 | 169,500 |
06 May 2022 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 43,000 |
05 May 2022 | 0.0800 | 0.0860 | 0.0800 | 0.0800 | 0.0800 | 68,000 |
04 May 2022 | 0.0850 | 0.0880 | 0.0850 | 0.0880 | 0.0880 | 25,900 |
29 Apr 2022 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 115,000 |
28 Apr 2022 | 0.0850 | 0.0860 | 0.0810 | 0.0850 | 0.0850 | 165,300 |
27 Apr 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
26 Apr 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
25 Apr 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
22 Apr 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
21 Apr 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,200 |
20 Apr 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
19 Apr 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
18 Apr 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
14 Apr 2022 | 0.0890 | 0.0890 | 0.0800 | 0.0800 | 0.0800 | 75,900 |
13 Apr 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
12 Apr 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
11 Apr 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 200,000 |
08 Apr 2022 | 0.0850 | 0.0900 | 0.0810 | 0.0810 | 0.0810 | 31,100 |
07 Apr 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
06 Apr 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
05 Apr 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
04 Apr 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
01 Apr 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
31 Mar 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
30 Mar 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
29 Mar 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
28 Mar 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 43,000 |
25 Mar 2022 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 110,000 |
24 Mar 2022 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
23 Mar 2022 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
22 Mar 2022 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
21 Mar 2022 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 19,000 |
18 Mar 2022 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | - |
17 Mar 2022 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | - |
16 Mar 2022 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | - |
15 Mar 2022 | 0.0800 | 0.0800 | 0.0790 | 0.0790 | 0.0790 | 33,700 |
14 Mar 2022 | 0.0800 | 0.0800 | 0.0790 | 0.0790 | 0.0790 | 150,000 |
11 Mar 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
10 Mar 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 2,000 |
09 Mar 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
08 Mar 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
07 Mar 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
04 Mar 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 30,000 |
03 Mar 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 100,000 |
02 Mar 2022 | 0.1000 | 0.1000 | 0.0790 | 0.0790 | 0.0790 | 65,000 |
01 Mar 2022 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | - |
28 Feb 2022 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | - |
25 Feb 2022 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | - |
24 Feb 2022 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | - |
23 Feb 2022 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | - |
22 Feb 2022 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | - |
21 Feb 2022 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | - |
18 Feb 2022 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | - |
17 Feb 2022 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | - |
16 Feb 2022 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 100 |
15 Feb 2022 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
14 Feb 2022 | 0.0850 | 0.1090 | 0.0850 | 0.1000 | 0.1000 | 155,000 |
11 Feb 2022 | 0.0920 | 0.0920 | 0.0880 | 0.0920 | 0.0920 | 150,000 |
10 Feb 2022 | 0.0950 | 0.0990 | 0.0900 | 0.0990 | 0.0990 | 147,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |