Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Aug 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 7,200 |
08 Aug 2022 | 0.0270 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 229,797 |
05 Aug 2022 | 0.0280 | 0.0300 | 0.0270 | 0.0270 | 0.0270 | 226,219 |
04 Aug 2022 | 0.0290 | 0.0290 | 0.0260 | 0.0290 | 0.0290 | 399,076 |
03 Aug 2022 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 531,055 |
02 Aug 2022 | 0.0250 | 0.0320 | 0.0250 | 0.0310 | 0.0310 | 1,201,744 |
01 Aug 2022 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 463,941 |
29 July 2022 | 0.0210 | 0.0240 | 0.0210 | 0.0230 | 0.0230 | 325,190 |
28 July 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
27 July 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 115,000 |
26 July 2022 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 397,625 |
25 July 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 250,000 |
22 July 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
21 July 2022 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 427,895 |
20 July 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
19 July 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 190,000 |
18 July 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 21,052 |
15 July 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
14 July 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 130,434 |
13 July 2022 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 79,400 |
12 July 2022 | 0.0190 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 568,989 |
11 July 2022 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 700,000 |
08 July 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
07 July 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
06 July 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 131,163 |
05 July 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 250,000 |
04 July 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 13,648 |
01 July 2022 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 224,920 |
30 June 2022 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 486,884 |
29 June 2022 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 298,000 |
28 June 2022 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 664,661 |
27 June 2022 | 0.0200 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 577,635 |
24 June 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
23 June 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 1,999 |
22 June 2022 | 0.0180 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 605,890 |
21 June 2022 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 260,000 |
20 June 2022 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 951,569 |
17 June 2022 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 1,202,418 |
16 June 2022 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 115,423 |
15 June 2022 | 0.0210 | 0.0220 | 0.0180 | 0.0210 | 0.0210 | 2,266,983 |
14 June 2022 | 0.0240 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 1,721,746 |
10 June 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 589,160 |
09 June 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 280,000 |
08 June 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 25,340 |
07 June 2022 | 0.0265 | 0.0265 | 0.0250 | 0.0250 | 0.0250 | 490,923 |
06 June 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 240,181 |
03 June 2022 | 0.0250 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 68,887 |
02 June 2022 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 577,694 |
01 June 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 146,224 |
31 May 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 119,685 |
30 May 2022 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 113,134 |
27 May 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 399,600 |
26 May 2022 | 0.0290 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 521,055 |
25 May 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 65,201 |
24 May 2022 | 0.0290 | 0.0290 | 0.0260 | 0.0270 | 0.0270 | 326,253 |
23 May 2022 | 0.0250 | 0.0310 | 0.0250 | 0.0290 | 0.0290 | 1,886,712 |
20 May 2022 | 0.0280 | 0.0280 | 0.0250 | 0.0250 | 0.0250 | 543,276 |
19 May 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
18 May 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 438,407 |
17 May 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 89,093 |
16 May 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 245,524 |
13 May 2022 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 317,636 |
12 May 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 257,591 |
11 May 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 272,686 |
10 May 2022 | 0.0290 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 316,309 |
09 May 2022 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 391,759 |
06 May 2022 | 0.0300 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 2,462,413 |
05 May 2022 | 0.0310 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 968,153 |
04 May 2022 | 0.0310 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 959,920 |
03 May 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 220,000 |
02 May 2022 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 200,000 |
29 Apr 2022 | 0.0320 | 0.0340 | 0.0310 | 0.0330 | 0.0330 | 695,226 |
28 Apr 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 221,429 |
27 Apr 2022 | 0.0330 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 1,451,689 |
26 Apr 2022 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 712,090 |
22 Apr 2022 | 0.0350 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 889,696 |
21 Apr 2022 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 1,808,021 |
20 Apr 2022 | 0.0350 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 545,695 |
19 Apr 2022 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 2,110,918 |
14 Apr 2022 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 119,636 |
13 Apr 2022 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 652,810 |
12 Apr 2022 | 0.0390 | 0.0390 | 0.0350 | 0.0350 | 0.0350 | 958,490 |
11 Apr 2022 | 0.0370 | 0.0390 | 0.0360 | 0.0390 | 0.0390 | 1,645,028 |
08 Apr 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 151,547 |
07 Apr 2022 | 0.0380 | 0.0410 | 0.0370 | 0.0390 | 0.0390 | 960,325 |
06 Apr 2022 | 0.0410 | 0.0410 | 0.0370 | 0.0390 | 0.0390 | 761,482 |
05 Apr 2022 | 0.0400 | 0.0420 | 0.0390 | 0.0400 | 0.0400 | 1,121,875 |
04 Apr 2022 | 0.0380 | 0.0440 | 0.0370 | 0.0390 | 0.0390 | 3,793,059 |
01 Apr 2022 | 0.0380 | 0.0390 | 0.0350 | 0.0370 | 0.0370 | 728,712 |
31 Mar 2022 | 0.0340 | 0.0370 | 0.0340 | 0.0370 | 0.0370 | 1,230,460 |
30 Mar 2022 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 816,775 |
29 Mar 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 313,648 |
28 Mar 2022 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 1,060,159 |
25 Mar 2022 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 334,256 |
24 Mar 2022 | 0.0350 | 0.0380 | 0.0350 | 0.0370 | 0.0370 | 477,662 |
23 Mar 2022 | 0.0380 | 0.0380 | 0.0350 | 0.0350 | 0.0350 | 870,771 |
22 Mar 2022 | 0.0340 | 0.0380 | 0.0340 | 0.0380 | 0.0380 | 1,074,491 |
21 Mar 2022 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 267,607 |
18 Mar 2022 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 435,585 |
17 Mar 2022 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 523,227 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |