Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 0.0410 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 123,700 |
26 May 2022 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 711 |
25 May 2022 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
24 May 2022 | 0.0430 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 200,547 |
23 May 2022 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 12,579 |
20 May 2022 | 0.0450 | 0.0450 | 0.0420 | 0.0420 | 0.0420 | 41,000 |
19 May 2022 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 48,475 |
18 May 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 91,646 |
17 May 2022 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 212,661 |
16 May 2022 | 0.0440 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 113,903 |
13 May 2022 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 92,255 |
12 May 2022 | 0.0480 | 0.0480 | 0.0420 | 0.0420 | 0.0420 | 33,251 |
11 May 2022 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 117 |
10 May 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 49,067 |
09 May 2022 | 0.0410 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 147,399 |
06 May 2022 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 99,419 |
05 May 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0410 | 0.0410 | 452,767 |
04 May 2022 | 0.0440 | 0.0440 | 0.0400 | 0.0400 | 0.0400 | 306,823 |
03 May 2022 | 0.0450 | 0.0460 | 0.0430 | 0.0460 | 0.0460 | 358,743 |
02 May 2022 | 0.0480 | 0.0500 | 0.0480 | 0.0495 | 0.0495 | 32,007 |
29 Apr 2022 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 37,000 |
28 Apr 2022 | 0.0500 | 0.0500 | 0.0470 | 0.0470 | 0.0470 | 130,500 |
27 Apr 2022 | 0.0480 | 0.0500 | 0.0480 | 0.0490 | 0.0490 | 319,891 |
26 Apr 2022 | 0.0490 | 0.0490 | 0.0470 | 0.0480 | 0.0480 | 239,453 |
22 Apr 2022 | 0.0530 | 0.0540 | 0.0500 | 0.0500 | 0.0500 | 538,641 |
21 Apr 2022 | 0.0520 | 0.0530 | 0.0520 | 0.0530 | 0.0530 | 56,879 |
20 Apr 2022 | 0.0530 | 0.0530 | 0.0510 | 0.0520 | 0.0520 | 172,357 |
19 Apr 2022 | 0.0510 | 0.0530 | 0.0510 | 0.0520 | 0.0520 | 200,609 |
14 Apr 2022 | 0.0520 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 143,647 |
13 Apr 2022 | 0.0520 | 0.0520 | 0.0500 | 0.0510 | 0.0510 | 773,278 |
12 Apr 2022 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 6,460 |
11 Apr 2022 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 53,340 |
08 Apr 2022 | 0.0530 | 0.0540 | 0.0520 | 0.0530 | 0.0530 | 383,282 |
07 Apr 2022 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 297 |
06 Apr 2022 | 0.0530 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 271,227 |
05 Apr 2022 | 0.0540 | 0.0540 | 0.0510 | 0.0510 | 0.0510 | 990,325 |
04 Apr 2022 | 0.0540 | 0.0550 | 0.0540 | 0.0550 | 0.0550 | 594,005 |
01 Apr 2022 | 0.0500 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 247,160 |
31 Mar 2022 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 26,872 |
30 Mar 2022 | 0.0540 | 0.0540 | 0.0510 | 0.0510 | 0.0510 | 387,549 |
29 Mar 2022 | 0.0550 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 68,462 |
28 Mar 2022 | 0.0530 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 193,955 |
25 Mar 2022 | 0.0530 | 0.0530 | 0.0510 | 0.0530 | 0.0530 | 477,330 |
24 Mar 2022 | 0.0530 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 462,653 |
23 Mar 2022 | 0.0550 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 151,756 |
22 Mar 2022 | 0.0550 | 0.0580 | 0.0550 | 0.0550 | 0.0550 | 256,595 |
21 Mar 2022 | 0.0520 | 0.0560 | 0.0510 | 0.0540 | 0.0540 | 831,864 |
18 Mar 2022 | 0.0520 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 257,503 |
17 Mar 2022 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 91,957 |
16 Mar 2022 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 209,444 |
15 Mar 2022 | 0.0490 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 102,343 |
14 Mar 2022 | 0.0480 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 410,909 |
11 Mar 2022 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
10 Mar 2022 | 0.0460 | 0.0490 | 0.0460 | 0.0470 | 0.0470 | 325,026 |
09 Mar 2022 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 425,090 |
08 Mar 2022 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 235,214 |
07 Mar 2022 | 0.0520 | 0.0520 | 0.0490 | 0.0490 | 0.0490 | 267,768 |
04 Mar 2022 | 0.0510 | 0.0520 | 0.0480 | 0.0500 | 0.0500 | 134,691 |
03 Mar 2022 | 0.0490 | 0.0530 | 0.0490 | 0.0520 | 0.0520 | 157,849 |
02 Mar 2022 | 0.0520 | 0.0540 | 0.0490 | 0.0490 | 0.0490 | 351,001 |
01 Mar 2022 | 0.0530 | 0.0540 | 0.0490 | 0.0500 | 0.0500 | 760,718 |
28 Feb 2022 | 0.0510 | 0.0540 | 0.0460 | 0.0540 | 0.0540 | 2,323,853 |
25 Feb 2022 | 0.0400 | 0.0510 | 0.0400 | 0.0500 | 0.0500 | 4,250,546 |
24 Feb 2022 | 0.0405 | 0.0410 | 0.0370 | 0.0380 | 0.0380 | 885,879 |
23 Feb 2022 | 0.0390 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 108,965 |
22 Feb 2022 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 53,822 |
21 Feb 2022 | 0.0390 | 0.0410 | 0.0390 | 0.0410 | 0.0410 | 137,067 |
18 Feb 2022 | 0.0390 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 204,942 |
17 Feb 2022 | 0.0410 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 108,681 |
16 Feb 2022 | 0.0400 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 438,928 |
15 Feb 2022 | 0.0400 | 0.0440 | 0.0390 | 0.0400 | 0.0400 | 466,647 |
14 Feb 2022 | 0.0390 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 314,626 |
11 Feb 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 1,185 |
10 Feb 2022 | 0.0390 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 630,490 |
09 Feb 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 1,543 |
08 Feb 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 371,666 |
07 Feb 2022 | 0.0390 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 583,296 |
04 Feb 2022 | 0.0375 | 0.0375 | 0.0370 | 0.0370 | 0.0370 | 2,102 |
03 Feb 2022 | 0.0370 | 0.0380 | 0.0370 | 0.0375 | 0.0375 | 442,775 |
02 Feb 2022 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 183,040 |
01 Feb 2022 | 0.0390 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 342,750 |
31 Jan 2022 | 0.0410 | 0.0440 | 0.0390 | 0.0390 | 0.0390 | 1,690,681 |
28 Jan 2022 | 0.0340 | 0.0380 | 0.0340 | 0.0380 | 0.0380 | 258,142 |
27 Jan 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 133,300 |
25 Jan 2022 | 0.0350 | 0.0360 | 0.0320 | 0.0320 | 0.0320 | 691,883 |
24 Jan 2022 | 0.0350 | 0.0365 | 0.0330 | 0.0350 | 0.0350 | 1,163,098 |
21 Jan 2022 | 0.0360 | 0.0395 | 0.0350 | 0.0360 | 0.0360 | 1,442,657 |
20 Jan 2022 | 0.0355 | 0.0380 | 0.0355 | 0.0380 | 0.0380 | 463,010 |
19 Jan 2022 | 0.0360 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 395,771 |
18 Jan 2022 | 0.0360 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 1,084,582 |
17 Jan 2022 | 0.0340 | 0.0380 | 0.0340 | 0.0360 | 0.0360 | 1,072,049 |
14 Jan 2022 | 0.0420 | 0.0420 | 0.0340 | 0.0350 | 0.0350 | 5,302,715 |
13 Jan 2022 | 0.0300 | 0.0400 | 0.0280 | 0.0400 | 0.0400 | 8,863,216 |
12 Jan 2022 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 441,399 |
11 Jan 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 358,832 |
10 Jan 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 26,954 |
07 Jan 2022 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 99,094 |
06 Jan 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 29,334 |
05 Jan 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 145,150 |
04 Jan 2022 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 196,393 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |