Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2022 | 0.0110 | 0.0115 | 0.0105 | 0.0115 | 0.0115 | 6,340,460 |
30 June 2022 | 0.0100 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 1,577,685 |
29 June 2022 | 0.0100 | 0.0120 | 0.0100 | 0.0105 | 0.0105 | 2,572,502 |
28 June 2022 | 0.0110 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 1,821,324 |
27 June 2022 | 0.0120 | 0.0120 | 0.0100 | 0.0115 | 0.0115 | 7,006,541 |
24 June 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 5,186,877 |
23 June 2022 | 0.0130 | 0.0135 | 0.0130 | 0.0130 | 0.0130 | 3,344,747 |
22 June 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,358,252 |
21 June 2022 | 0.0130 | 0.0135 | 0.0130 | 0.0130 | 0.0130 | 823,451 |
20 June 2022 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 2,397,125 |
17 June 2022 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 670,028 |
16 June 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,595,858 |
15 June 2022 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 3,042,126 |
14 June 2022 | 0.0170 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 4,754,337 |
10 June 2022 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 432,417 |
09 June 2022 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 1,200,085 |
08 June 2022 | 0.0170 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 3,804,034 |
07 June 2022 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 1,524,475 |
06 June 2022 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 2,366,042 |
03 June 2022 | 0.0180 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 3,441,340 |
02 June 2022 | 0.0170 | 0.0185 | 0.0170 | 0.0180 | 0.0180 | 2,957,361 |
01 June 2022 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 1,171,165 |
31 May 2022 | 0.0170 | 0.0200 | 0.0170 | 0.0180 | 0.0180 | 9,968,748 |
30 May 2022 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 2,194,404 |
27 May 2022 | 0.0160 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 10,983,427 |
26 May 2022 | 0.0190 | 0.0195 | 0.0170 | 0.0170 | 0.0170 | 8,102,988 |
25 May 2022 | 0.0240 | 0.0240 | 0.0190 | 0.0190 | 0.0190 | 16,127,158 |
24 May 2022 | 0.0300 | 0.0300 | 0.0230 | 0.0240 | 0.0240 | 29,638,576 |
23 May 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
20 May 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
19 May 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
18 May 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
17 May 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
16 May 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
13 May 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
12 May 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
11 May 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
10 May 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
09 May 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
06 May 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
05 May 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
04 May 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
03 May 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
02 May 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
29 Apr 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
28 Apr 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
27 Apr 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
26 Apr 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
22 Apr 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
21 Apr 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
20 Apr 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
19 Apr 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
14 Apr 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
13 Apr 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
12 Apr 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
11 Apr 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
08 Apr 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
07 Apr 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
06 Apr 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
05 Apr 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
04 Apr 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
01 Apr 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
31 Mar 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
30 Mar 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
29 Mar 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
28 Mar 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
25 Mar 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
24 Mar 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
23 Mar 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
22 Mar 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
21 Mar 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
18 Mar 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
17 Mar 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
16 Mar 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
15 Mar 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
14 Mar 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
11 Mar 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
10 Mar 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
09 Mar 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
08 Mar 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
07 Mar 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
04 Mar 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
03 Mar 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
02 Mar 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
01 Mar 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
28 Feb 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
25 Feb 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
24 Feb 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
23 Feb 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
22 Feb 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
21 Feb 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
18 Feb 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
17 Feb 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
16 Feb 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
15 Feb 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
14 Feb 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
11 Feb 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
10 Feb 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
09 Feb 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
08 Feb 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |