Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
26 May 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
25 May 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
24 May 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
23 May 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 14,900 |
20 May 2022 | 0.0560 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 27,600 |
19 May 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 4,000 |
18 May 2022 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | - |
17 May 2022 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | - |
13 May 2022 | 0.0780 | 0.0790 | 0.0770 | 0.0790 | 0.0790 | 300 |
12 May 2022 | 0.0860 | 0.0870 | 0.0550 | 0.0550 | 0.0550 | 7,200 |
11 May 2022 | 0.0800 | 0.0870 | 0.0550 | 0.0850 | 0.0850 | 8,200 |
10 May 2022 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 700 |
09 May 2022 | 0.0790 | 0.0820 | 0.0790 | 0.0790 | 0.0790 | 10,400 |
06 May 2022 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | - |
05 May 2022 | 0.0790 | 0.0790 | 0.0730 | 0.0790 | 0.0790 | 2,300 |
04 May 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
29 Apr 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
28 Apr 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
27 Apr 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
26 Apr 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
25 Apr 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
22 Apr 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
21 Apr 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
20 Apr 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
19 Apr 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,900 |
18 Apr 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 100 |
14 Apr 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
13 Apr 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
12 Apr 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
11 Apr 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
08 Apr 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
07 Apr 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
06 Apr 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
05 Apr 2022 | 0.0660 | 0.0660 | 0.0600 | 0.0600 | 0.0600 | 20,000 |
04 Apr 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
01 Apr 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
31 Mar 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
30 Mar 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
29 Mar 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
28 Mar 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
25 Mar 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
24 Mar 2022 | 0.0700 | 0.0710 | 0.0700 | 0.0700 | 0.0700 | 102,300 |
23 Mar 2022 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | - |
22 Mar 2022 | 0.0800 | 0.0840 | 0.0790 | 0.0830 | 0.0830 | 1,300 |
21 Mar 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
18 Mar 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
17 Mar 2022 | 0.0790 | 0.0800 | 0.0790 | 0.0800 | 0.0800 | 200 |
16 Mar 2022 | 0.0750 | 0.0800 | 0.0490 | 0.0800 | 0.0800 | 6,100 |
15 Mar 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
14 Mar 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
11 Mar 2022 | 0.0740 | 0.0750 | 0.0740 | 0.0750 | 0.0750 | 7,600 |
10 Mar 2022 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
09 Mar 2022 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 1,300 |
08 Mar 2022 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
07 Mar 2022 | 0.0700 | 0.0710 | 0.0490 | 0.0710 | 0.0710 | 6,000 |
04 Mar 2022 | 0.0680 | 0.0720 | 0.0630 | 0.0710 | 0.0710 | 22,000 |
03 Mar 2022 | 0.0740 | 0.0740 | 0.0600 | 0.0720 | 0.0720 | 61,000 |
02 Mar 2022 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
01 Mar 2022 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
28 Feb 2022 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
25 Feb 2022 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 42,400 |
24 Feb 2022 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
23 Feb 2022 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 45,000 |
22 Feb 2022 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
21 Feb 2022 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
18 Feb 2022 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
17 Feb 2022 | 0.0500 | 0.0600 | 0.0500 | 0.0540 | 0.0540 | 64,200 |
16 Feb 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
15 Feb 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
14 Feb 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
11 Feb 2022 | 0.0480 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 50,000 |
10 Feb 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
09 Feb 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
08 Feb 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
07 Feb 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
04 Feb 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
03 Feb 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
31 Jan 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
28 Jan 2022 | 0.0430 | 0.0480 | 0.0430 | 0.0480 | 0.0480 | 30,100 |
27 Jan 2022 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 14,000 |
26 Jan 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,000 |
25 Jan 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
24 Jan 2022 | 0.0430 | 0.0480 | 0.0430 | 0.0480 | 0.0480 | 20,100 |
21 Jan 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2,000 |
20 Jan 2022 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
19 Jan 2022 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 5,100 |
18 Jan 2022 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 48,000 |
17 Jan 2022 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 2,000 |
14 Jan 2022 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 100 |
13 Jan 2022 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
12 Jan 2022 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 6,200 |
11 Jan 2022 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 200 |
10 Jan 2022 | 0.0440 | 0.0500 | 0.0430 | 0.0430 | 0.0430 | 34,900 |
07 Jan 2022 | 0.0470 | 0.0470 | 0.0440 | 0.0470 | 0.0470 | 2,600 |
06 Jan 2022 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
05 Jan 2022 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
04 Jan 2022 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
03 Jan 2022 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 100 |
31 Dec 2021 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |