Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2022 | 0.0363 | 0.0379 | 0.0355 | 0.0361 | 0.0361 | 25,977 |
23 June 2022 | 0.0373 | 0.0380 | 0.0350 | 0.0364 | 0.0364 | 3,089 |
22 June 2022 | 0.0359 | 0.0374 | 0.0321 | 0.0374 | 0.0374 | 29,673 |
21 June 2022 | 0.0335 | 0.0350 | 0.0320 | 0.0350 | 0.0350 | 71,019 |
17 June 2022 | 0.0320 | 0.0335 | 0.0320 | 0.0332 | 0.0332 | 88,143 |
16 June 2022 | 0.0350 | 0.0350 | 0.0320 | 0.0335 | 0.0335 | 72,393 |
15 June 2022 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 66,900 |
14 June 2022 | 0.0340 | 0.0360 | 0.0330 | 0.0330 | 0.0330 | 140,558 |
13 June 2022 | 0.0305 | 0.0340 | 0.0305 | 0.0340 | 0.0340 | 257,380 |
10 June 2022 | 0.0330 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 45,519 |
09 June 2022 | 0.0280 | 0.0330 | 0.0260 | 0.0310 | 0.0310 | 186,506 |
08 June 2022 | 0.0290 | 0.0305 | 0.0231 | 0.0280 | 0.0280 | 71,896 |
07 June 2022 | 0.0230 | 0.0290 | 0.0229 | 0.0280 | 0.0280 | 21,238 |
06 June 2022 | 0.0280 | 0.0320 | 0.0250 | 0.0280 | 0.0280 | 43,740 |
03 June 2022 | 0.0300 | 0.0350 | 0.0230 | 0.0230 | 0.0230 | 115,210 |
02 June 2022 | 0.0281 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 4,618 |
01 June 2022 | 0.0280 | 0.0309 | 0.0280 | 0.0309 | 0.0309 | 42,376 |
31 May 2022 | 0.0295 | 0.0320 | 0.0164 | 0.0310 | 0.0310 | 344,282 |
27 May 2022 | 0.0291 | 0.0345 | 0.0291 | 0.0322 | 0.0322 | 76,362 |
26 May 2022 | 0.0330 | 0.0345 | 0.0290 | 0.0291 | 0.0291 | 51,775 |
25 May 2022 | 0.0300 | 0.0348 | 0.0285 | 0.0348 | 0.0348 | 38,031 |
24 May 2022 | 0.0345 | 0.0349 | 0.0285 | 0.0300 | 0.0300 | 8,634 |
23 May 2022 | 0.0290 | 0.0349 | 0.0281 | 0.0349 | 0.0349 | 47,386 |
20 May 2022 | 0.0350 | 0.0350 | 0.0290 | 0.0320 | 0.0320 | 30,636 |
19 May 2022 | 0.0300 | 0.0345 | 0.0300 | 0.0345 | 0.0345 | 18,201 |
18 May 2022 | 0.0300 | 0.0340 | 0.0300 | 0.0310 | 0.0310 | 200,314 |
17 May 2022 | 0.0300 | 0.0330 | 0.0280 | 0.0330 | 0.0330 | 128,756 |
16 May 2022 | 0.0350 | 0.0350 | 0.0300 | 0.0349 | 0.0349 | 44,280 |
13 May 2022 | 0.0310 | 0.0358 | 0.0300 | 0.0330 | 0.0330 | 92,928 |
12 May 2022 | 0.0350 | 0.0350 | 0.0300 | 0.0310 | 0.0310 | 57,120 |
11 May 2022 | 0.0330 | 0.0390 | 0.0300 | 0.0340 | 0.0340 | 76,719 |
10 May 2022 | 0.0330 | 0.0400 | 0.0330 | 0.0399 | 0.0399 | 32,346 |
09 May 2022 | 0.0400 | 0.0400 | 0.0321 | 0.0388 | 0.0388 | 71,167 |
06 May 2022 | 0.0500 | 0.0500 | 0.0310 | 0.0450 | 0.0450 | 6,841 |
05 May 2022 | 0.0330 | 0.0398 | 0.0330 | 0.0360 | 0.0360 | 103,145 |
04 May 2022 | 0.0320 | 0.0360 | 0.0320 | 0.0330 | 0.0330 | 30,882 |
03 May 2022 | 0.0326 | 0.0365 | 0.0312 | 0.0353 | 0.0353 | 116,006 |
02 May 2022 | 0.0340 | 0.0390 | 0.0340 | 0.0390 | 0.0390 | 28,198 |
29 Apr 2022 | 0.0367 | 0.0400 | 0.0367 | 0.0390 | 0.0390 | 45,299 |
28 Apr 2022 | 0.0400 | 0.0400 | 0.0327 | 0.0350 | 0.0350 | 104,253 |
27 Apr 2022 | 0.0321 | 0.0400 | 0.0321 | 0.0400 | 0.0400 | 178,939 |
26 Apr 2022 | 0.0310 | 0.0375 | 0.0310 | 0.0374 | 0.0374 | 296,965 |
25 Apr 2022 | 0.0314 | 0.0375 | 0.0310 | 0.0347 | 0.0347 | 93,064 |
22 Apr 2022 | 0.0375 | 0.0377 | 0.0312 | 0.0350 | 0.0350 | 159,154 |
21 Apr 2022 | 0.0397 | 0.0397 | 0.0350 | 0.0386 | 0.0386 | 47,182 |
20 Apr 2022 | 0.0320 | 0.0397 | 0.0312 | 0.0397 | 0.0397 | 331,014 |
19 Apr 2022 | 0.0331 | 0.0340 | 0.0331 | 0.0340 | 0.0340 | 122,303 |
18 Apr 2022 | 0.0330 | 0.0379 | 0.0330 | 0.0379 | 0.0379 | 92,789 |
14 Apr 2022 | 0.0380 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 80,251 |
13 Apr 2022 | 0.0420 | 0.0420 | 0.0311 | 0.0380 | 0.0380 | 398,815 |
12 Apr 2022 | 0.0421 | 0.0470 | 0.0420 | 0.0420 | 0.0420 | 54,738 |
11 Apr 2022 | 0.0421 | 0.0455 | 0.0421 | 0.0430 | 0.0430 | 44,424 |
08 Apr 2022 | 0.0454 | 0.0478 | 0.0450 | 0.0450 | 0.0450 | 49,617 |
07 Apr 2022 | 0.0492 | 0.0492 | 0.0431 | 0.0450 | 0.0450 | 30,597 |
06 Apr 2022 | 0.0425 | 0.0480 | 0.0425 | 0.0441 | 0.0441 | 287,326 |
05 Apr 2022 | 0.0449 | 0.0449 | 0.0410 | 0.0428 | 0.0428 | 28,765 |
04 Apr 2022 | 0.0400 | 0.0479 | 0.0400 | 0.0430 | 0.0430 | 45,790 |
01 Apr 2022 | 0.0465 | 0.0481 | 0.0430 | 0.0478 | 0.0478 | 165,317 |
31 Mar 2022 | 0.0488 | 0.0488 | 0.0450 | 0.0455 | 0.0455 | 42,598 |
30 Mar 2022 | 0.0492 | 0.0492 | 0.0441 | 0.0488 | 0.0488 | 37,374 |
29 Mar 2022 | 0.0460 | 0.0493 | 0.0432 | 0.0489 | 0.0489 | 154,253 |
28 Mar 2022 | 0.0460 | 0.0523 | 0.0451 | 0.0458 | 0.0458 | 79,458 |
25 Mar 2022 | 0.0470 | 0.0549 | 0.0457 | 0.0471 | 0.0471 | 126,163 |
24 Mar 2022 | 0.0460 | 0.0490 | 0.0430 | 0.0480 | 0.0480 | 166,601 |
23 Mar 2022 | 0.0457 | 0.0760 | 0.0430 | 0.0455 | 0.0455 | 399,245 |
22 Mar 2022 | 0.0430 | 0.0463 | 0.0430 | 0.0457 | 0.0457 | 76,586 |
21 Mar 2022 | 0.0465 | 0.0470 | 0.0420 | 0.0420 | 0.0420 | 419,246 |
18 Mar 2022 | 0.0450 | 0.0490 | 0.0450 | 0.0469 | 0.0469 | 275,665 |
17 Mar 2022 | 0.0490 | 0.0490 | 0.0430 | 0.0450 | 0.0450 | 49,279 |
16 Mar 2022 | 0.0530 | 0.0530 | 0.0410 | 0.0490 | 0.0490 | 146,788 |
15 Mar 2022 | 0.0400 | 0.0600 | 0.0301 | 0.0410 | 0.0410 | 471,277 |
14 Mar 2022 | 0.0200 | 0.1200 | 0.0200 | 0.0400 | 0.0400 | 407,436 |
14 Mar 2022 | 1:200 Stock split | |||||
11 Mar 2022 | 0.0600 | 0.0800 | 0.0600 | 0.0600 | 0.0600 | 18,324 |
10 Mar 2022 | 0.0600 | 0.0800 | 0.0600 | 0.0600 | 0.0600 | 12,765 |
09 Mar 2022 | 0.0800 | 0.0800 | 0.0600 | 0.0600 | 0.0600 | 58,384 |
08 Mar 2022 | 0.0600 | 0.0800 | 0.0600 | 0.0700 | 0.0700 | 69,006 |
07 Mar 2022 | 0.0600 | 0.0800 | 0.0600 | 0.0800 | 0.0800 | 73,541 |
04 Mar 2022 | 0.0600 | 0.0800 | 0.0600 | 0.0800 | 0.0800 | 60,411 |
03 Mar 2022 | 0.0800 | 0.0800 | 0.0600 | 0.0800 | 0.0800 | 32,386 |
02 Mar 2022 | 0.0600 | 0.0800 | 0.0600 | 0.0600 | 0.0600 | 43,382 |
01 Mar 2022 | 0.0800 | 0.0800 | 0.0600 | 0.0800 | 0.0800 | 130,202 |
28 Feb 2022 | 0.0800 | 0.0800 | 0.0600 | 0.0600 | 0.0600 | 8,710 |
25 Feb 2022 | 0.0800 | 0.0800 | 0.0600 | 0.0800 | 0.0800 | 25,721 |
24 Feb 2022 | 0.0800 | 0.0800 | 0.0600 | 0.0800 | 0.0800 | 140,216 |
23 Feb 2022 | 0.0600 | 0.0800 | 0.0600 | 0.0600 | 0.0600 | 33,394 |
22 Feb 2022 | 0.0800 | 0.0800 | 0.0600 | 0.0800 | 0.0800 | 39,470 |
18 Feb 2022 | 0.0800 | 0.0800 | 0.0600 | 0.0800 | 0.0800 | 78,428 |
17 Feb 2022 | 0.0600 | 0.0800 | 0.0600 | 0.0600 | 0.0600 | 165,549 |
16 Feb 2022 | 0.0600 | 0.0880 | 0.0600 | 0.0800 | 0.0800 | 100,247 |
15 Feb 2022 | 0.0800 | 0.0800 | 0.0600 | 0.0800 | 0.0800 | 52,531 |
14 Feb 2022 | 0.0800 | 0.0800 | 0.0600 | 0.0800 | 0.0800 | 16,963 |
11 Feb 2022 | 0.0800 | 0.1000 | 0.0600 | 0.0800 | 0.0800 | 115,189 |
10 Feb 2022 | 0.1000 | 0.1000 | 0.0800 | 0.0900 | 0.0900 | 18,081 |
09 Feb 2022 | 0.0800 | 0.1000 | 0.0800 | 0.1000 | 0.1000 | 111,876 |
08 Feb 2022 | 0.0800 | 0.1000 | 0.0800 | 0.0800 | 0.0800 | 35,752 |
07 Feb 2022 | 0.0800 | 0.1000 | 0.0800 | 0.0800 | 0.0800 | 22,986 |
04 Feb 2022 | 0.0800 | 0.1000 | 0.0800 | 0.0800 | 0.0800 | 110,857 |
03 Feb 2022 | 0.0800 | 0.1000 | 0.0800 | 0.1000 | 0.1000 | 34,067 |
02 Feb 2022 | 0.0800 | 0.1000 | 0.0800 | 0.0900 | 0.0900 | 86,046 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |