Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2022 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 14,666 |
13 May 2022 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | - |
12 May 2022 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | - |
11 May 2022 | 0.0585 | 0.0590 | 0.0585 | 0.0590 | 0.0590 | 14,666 |
10 May 2022 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
09 May 2022 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
06 May 2022 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | - |
05 May 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
04 May 2022 | 0.0610 | 0.0690 | 0.0610 | 0.0690 | 0.0690 | 23,004 |
03 May 2022 | 0.0415 | 0.0415 | 0.0410 | 0.0410 | 0.0410 | 5,208 |
02 May 2022 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | - |
29 Apr 2022 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
28 Apr 2022 | 0.0445 | 0.0445 | 0.0445 | 0.0445 | 0.0445 | - |
27 Apr 2022 | 0.0485 | 0.0485 | 0.0485 | 0.0485 | 0.0485 | - |
26 Apr 2022 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | - |
25 Apr 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
22 Apr 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
21 Apr 2022 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
20 Apr 2022 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | - |
19 Apr 2022 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | - |
14 Apr 2022 | 0.0545 | 0.0545 | 0.0545 | 0.0545 | 0.0545 | - |
13 Apr 2022 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
12 Apr 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
11 Apr 2022 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
08 Apr 2022 | 0.0600 | 0.0685 | 0.0600 | 0.0685 | 0.0685 | 100,000 |
07 Apr 2022 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | - |
06 Apr 2022 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | - |
05 Apr 2022 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | - |
04 Apr 2022 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | - |
01 Apr 2022 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
31 Mar 2022 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
30 Mar 2022 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
29 Mar 2022 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | - |
28 Mar 2022 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
25 Mar 2022 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | - |
24 Mar 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
23 Mar 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,000 |
22 Mar 2022 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | - |
21 Mar 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
18 Mar 2022 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | - |
17 Mar 2022 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | - |
16 Mar 2022 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | - |
15 Mar 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
14 Mar 2022 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | - |
11 Mar 2022 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
10 Mar 2022 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
09 Mar 2022 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | - |
08 Mar 2022 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
07 Mar 2022 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | - |
04 Mar 2022 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | - |
03 Mar 2022 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | - |
02 Mar 2022 | 0.0345 | 0.0345 | 0.0345 | 0.0345 | 0.0345 | - |
01 Mar 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
28 Feb 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
25 Feb 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
24 Feb 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
23 Feb 2022 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | - |
22 Feb 2022 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | - |
21 Feb 2022 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | - |
18 Feb 2022 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | - |
17 Feb 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
16 Feb 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
15 Feb 2022 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | - |
14 Feb 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
11 Feb 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
10 Feb 2022 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | - |
09 Feb 2022 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | - |
08 Feb 2022 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | - |
07 Feb 2022 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
04 Feb 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
03 Feb 2022 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | - |
02 Feb 2022 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | - |
01 Feb 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
31 Jan 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
28 Jan 2022 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
27 Jan 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
26 Jan 2022 | 0.0340 | 0.0466 | 0.0340 | 0.0466 | 0.0466 | 16,107 |
25 Jan 2022 | 0.0326 | 0.0470 | 0.0326 | 0.0470 | 0.0470 | 17,897 |
24 Jan 2022 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | - |
21 Jan 2022 | 0.0317 | 0.0349 | 0.0317 | 0.0349 | 0.0349 | 2,147 |
20 Jan 2022 | 0.0372 | 0.0372 | 0.0372 | 0.0372 | 0.0372 | - |
19 Jan 2022 | 0.0382 | 0.0382 | 0.0382 | 0.0382 | 0.0382 | - |
18 Jan 2022 | 0.0377 | 0.0377 | 0.0377 | 0.0377 | 0.0377 | - |
17 Jan 2022 | 0.0368 | 0.0368 | 0.0368 | 0.0368 | 0.0368 | - |
14 Jan 2022 | 0.0368 | 0.0368 | 0.0368 | 0.0368 | 0.0368 | - |
13 Jan 2022 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
12 Jan 2022 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | - |
11 Jan 2022 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | 0.0395 | - |
10 Jan 2022 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | - |
07 Jan 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
06 Jan 2022 | 0.0395 | 0.0510 | 0.0395 | 0.0510 | 0.0510 | 2,211 |
05 Jan 2022 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | - |
04 Jan 2022 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | - |
03 Jan 2022 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | - |
30 Dec 2021 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | - |
29 Dec 2021 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | - |
28 Dec 2021 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | - |
27 Dec 2021 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | - |
23 Dec 2021 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | - |
22 Dec 2021 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |