Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 June 2022 | 0.0110 | 0.0110 | 0.0090 | 0.0090 | 0.0090 | 8,833,939 |
29 June 2022 | 0.0120 | 0.0130 | 0.0100 | 0.0100 | 0.0100 | 9,276,304 |
28 June 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,599,510 |
27 June 2022 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 825,740 |
24 June 2022 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 6,118,356 |
23 June 2022 | 0.0130 | 0.0130 | 0.0105 | 0.0110 | 0.0110 | 6,677,166 |
22 June 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,227,256 |
21 June 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 564,207 |
20 June 2022 | 0.0130 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 1,297,084 |
17 June 2022 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 1,892,153 |
16 June 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 354,379 |
15 June 2022 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 5,539,185 |
14 June 2022 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 2,315,000 |
10 June 2022 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 1,510,799 |
09 June 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,217,932 |
08 June 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 155,000 |
07 June 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 4,660,886 |
06 June 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 1,774,649 |
03 June 2022 | 0.0135 | 0.0135 | 0.0130 | 0.0130 | 0.0130 | 675,738 |
02 June 2022 | 0.0120 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 1,522,867 |
01 June 2022 | 0.0140 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 3,908,698 |
31 May 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 3,350,216 |
30 May 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 2,955,185 |
27 May 2022 | 0.0135 | 0.0135 | 0.0120 | 0.0120 | 0.0120 | 2,593,199 |
26 May 2022 | 0.0140 | 0.0140 | 0.0135 | 0.0135 | 0.0135 | 3,636,310 |
25 May 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 1,461,830 |
24 May 2022 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 337,608 |
23 May 2022 | 0.0160 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 1,053,284 |
20 May 2022 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 5,230,502 |
19 May 2022 | 0.0130 | 0.0170 | 0.0130 | 0.0160 | 0.0160 | 8,219,748 |
18 May 2022 | 0.0135 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 280,000 |
17 May 2022 | 0.0130 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 4,340,387 |
16 May 2022 | 0.0135 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 544,266 |
13 May 2022 | 0.0130 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 5,804,545 |
12 May 2022 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 1,334,628 |
11 May 2022 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 3,955,265 |
10 May 2022 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 2,186,547 |
09 May 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 2,599,306 |
06 May 2022 | 0.0150 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 6,369,338 |
05 May 2022 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 367,911 |
04 May 2022 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 3,825,041 |
03 May 2022 | 0.0160 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 4,756,133 |
02 May 2022 | 0.0160 | 0.0160 | 0.0155 | 0.0160 | 0.0160 | 4,490,823 |
29 Apr 2022 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 3,999,471 |
28 Apr 2022 | 0.0165 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 827,283 |
27 Apr 2022 | 0.0170 | 0.0170 | 0.0165 | 0.0170 | 0.0170 | 1,535,727 |
26 Apr 2022 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 6,427,534 |
22 Apr 2022 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 3,549,813 |
21 Apr 2022 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 3,157,296 |
20 Apr 2022 | 0.0210 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 9,686,947 |
19 Apr 2022 | 0.0200 | 0.0205 | 0.0200 | 0.0200 | 0.0200 | 3,752,347 |
14 Apr 2022 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 6,735,060 |
13 Apr 2022 | 0.0200 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 5,995,042 |
12 Apr 2022 | 0.0230 | 0.0230 | 0.0200 | 0.0210 | 0.0210 | 15,307,933 |
11 Apr 2022 | 0.0200 | 0.0250 | 0.0195 | 0.0230 | 0.0230 | 47,762,092 |
08 Apr 2022 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 5,000,930 |
07 Apr 2022 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 1,123,586 |
06 Apr 2022 | 0.0180 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 3,089,674 |
05 Apr 2022 | 0.0190 | 0.0200 | 0.0170 | 0.0170 | 0.0170 | 5,939,602 |
04 Apr 2022 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 3,968,385 |
01 Apr 2022 | 0.0170 | 0.0170 | 0.0165 | 0.0170 | 0.0170 | 1,797,724 |
31 Mar 2022 | 0.0180 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 2,362,016 |
30 Mar 2022 | 0.0170 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 4,016,470 |
29 Mar 2022 | 0.0174 | 0.0189 | 0.0174 | 0.0174 | 0.0174 | 9,642,831 |
28 Mar 2022 | 0.0204 | 0.0204 | 0.0165 | 0.0165 | 0.0165 | 18,370,819 |
25 Mar 2022 | 0.0204 | 0.0228 | 0.0204 | 0.0204 | 0.0204 | 20,303,726 |
24 Mar 2022 | 0.0194 | 0.0213 | 0.0184 | 0.0194 | 0.0194 | 14,385,167 |
23 Mar 2022 | 0.0165 | 0.0184 | 0.0155 | 0.0184 | 0.0184 | 6,683,108 |
22 Mar 2022 | 0.0165 | 0.0165 | 0.0155 | 0.0155 | 0.0155 | 1,607,432 |
21 Mar 2022 | 0.0155 | 0.0165 | 0.0155 | 0.0155 | 0.0155 | 1,608,712 |
18 Mar 2022 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 963,617 |
17 Mar 2022 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 1,298,304 |
16 Mar 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 1 |
15 Mar 2022 | 0.0180 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 2,092,753 |
14 Mar 2022 | 0.0190 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 4,523,132 |
11 Mar 2022 | 0.0170 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 12,082,466 |
10 Mar 2022 | 0.0150 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 9,924,384 |
09 Mar 2022 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 3,199,935 |
08 Mar 2022 | 0.0150 | 0.0170 | 0.0140 | 0.0140 | 0.0140 | 5,914,890 |
07 Mar 2022 | 0.0140 | 0.0160 | 0.0135 | 0.0140 | 0.0140 | 5,652,830 |
04 Mar 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 1,578,380 |
03 Mar 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 730,917 |
02 Mar 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 153,673 |
01 Mar 2022 | 0.0140 | 0.0145 | 0.0130 | 0.0130 | 0.0130 | 2,407,037 |
28 Feb 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 635,788 |
25 Feb 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 837,419 |
24 Feb 2022 | 0.0140 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 794,597 |
23 Feb 2022 | 0.0120 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 794,143 |
22 Feb 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 3,865,618 |
21 Feb 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 570,033 |
18 Feb 2022 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 600,002 |
17 Feb 2022 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 101,112 |
16 Feb 2022 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 534,084 |
15 Feb 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,916,657 |
14 Feb 2022 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 2,947,394 |
11 Feb 2022 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 1,154,022 |
10 Feb 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 746,531 |
09 Feb 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 349,856 |
08 Feb 2022 | 0.0160 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 5,326,545 |
07 Feb 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 107,272 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |