Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 May 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 290,000 |
18 May 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
17 May 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
16 May 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 210,000 |
13 May 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
12 May 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 40,101 |
11 May 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
10 May 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 164,542 |
09 May 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 141,839 |
06 May 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 250,077 |
05 May 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
04 May 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
03 May 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
02 May 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 146,153 |
29 Apr 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
28 Apr 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
27 Apr 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
26 Apr 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
22 Apr 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
21 Apr 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 397,827 |
20 Apr 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
19 Apr 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
14 Apr 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 119,240 |
13 Apr 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
12 Apr 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 206,816 |
11 Apr 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
08 Apr 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
07 Apr 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 423,389 |
06 Apr 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 705,622 |
05 Apr 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 382,763 |
04 Apr 2022 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 1,300,786 |
01 Apr 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 272,800 |
31 Mar 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
30 Mar 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
29 Mar 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
28 Mar 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 475,000 |
25 Mar 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 168,000 |
24 Mar 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
23 Mar 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
22 Mar 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
21 Mar 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 184,262 |
18 Mar 2022 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 300,000 |
17 Mar 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
16 Mar 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
15 Mar 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 98,505 |
14 Mar 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 174,116 |
11 Mar 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 9,180 |
10 Mar 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 270,913 |
09 Mar 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 40,000 |
08 Mar 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
07 Mar 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
04 Mar 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
03 Mar 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 26,110 |
02 Mar 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
01 Mar 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
28 Feb 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
25 Feb 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
24 Feb 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
23 Feb 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 35,777 |
22 Feb 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
21 Feb 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
18 Feb 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 265,000 |
17 Feb 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
16 Feb 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
15 Feb 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 229,738 |
14 Feb 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
11 Feb 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
10 Feb 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 34,000 |
09 Feb 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
08 Feb 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 100,000 |
07 Feb 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
04 Feb 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
03 Feb 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 127,896 |
02 Feb 2022 | 0.0150 | 0.0150 | 0.0120 | 0.0120 | 0.0120 | 53,544 |
01 Feb 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
31 Jan 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
28 Jan 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
27 Jan 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
25 Jan 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
24 Jan 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 308,714 |
21 Jan 2022 | 0.0130 | 0.0160 | 0.0120 | 0.0130 | 0.0130 | 980,876 |
20 Jan 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
19 Jan 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
18 Jan 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
17 Jan 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 164,827 |
14 Jan 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 98,016 |
13 Jan 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 50,000 |
12 Jan 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
11 Jan 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
10 Jan 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
07 Jan 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
06 Jan 2022 | 0.0130 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 107,307 |
05 Jan 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
04 Jan 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
31 Dec 2021 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
30 Dec 2021 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
29 Dec 2021 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
24 Dec 2021 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
23 Dec 2021 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
22 Dec 2021 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |