Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
11 Aug 2022 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
10 Aug 2022 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
09 Aug 2022 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
08 Aug 2022 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
05 Aug 2022 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
04 Aug 2022 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
03 Aug 2022 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
02 Aug 2022 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
01 Aug 2022 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 6,323 |
29 July 2022 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 873 |
28 July 2022 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 8,000 |
27 July 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 332 |
26 July 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
25 July 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
22 July 2022 | 0.0610 | 0.0610 | 0.0600 | 0.0600 | 0.0600 | 14,501 |
21 July 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
20 July 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
19 July 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
18 July 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
15 July 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
14 July 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
13 July 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
12 July 2022 | 0.0570 | 0.0600 | 0.0570 | 0.0600 | 0.0600 | 38,026 |
11 July 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
08 July 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
07 July 2022 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 141,598 |
06 July 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
05 July 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 8,402 |
04 July 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
01 July 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 151,598 |
30 June 2022 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 50,017 |
29 June 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
28 June 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
27 June 2022 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 81,988 |
24 June 2022 | 0.0600 | 0.0620 | 0.0600 | 0.0620 | 0.0620 | 18,012 |
23 June 2022 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
22 June 2022 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
21 June 2022 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 7,500 |
20 June 2022 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 100,000 |
17 June 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
16 June 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
15 June 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
14 June 2022 | 0.0710 | 0.0710 | 0.0700 | 0.0700 | 0.0700 | 1,044 |
10 June 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 20 |
09 June 2022 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 100,000 |
08 June 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
07 June 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 1,136 |
06 June 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 33,500 |
03 June 2022 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 248,030 |
02 June 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 17,170 |
01 June 2022 | 0.0770 | 0.0780 | 0.0740 | 0.0740 | 0.0740 | 63,972 |
31 May 2022 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | - |
30 May 2022 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | - |
27 May 2022 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | - |
26 May 2022 | 0.0760 | 0.0780 | 0.0760 | 0.0780 | 0.0780 | 85,000 |
25 May 2022 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
24 May 2022 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
23 May 2022 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
20 May 2022 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
19 May 2022 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
18 May 2022 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
17 May 2022 | 0.0750 | 0.0760 | 0.0750 | 0.0760 | 0.0760 | 20,281 |
16 May 2022 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
13 May 2022 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
12 May 2022 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
11 May 2022 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 150,000 |
10 May 2022 | 0.0760 | 0.0760 | 0.0750 | 0.0750 | 0.0750 | 140,682 |
09 May 2022 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 25,921 |
06 May 2022 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | - |
05 May 2022 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | - |
04 May 2022 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | - |
03 May 2022 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | - |
02 May 2022 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 15 |
29 Apr 2022 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | - |
28 Apr 2022 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 112 |
27 Apr 2022 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 0.0890 | 30,000 |
26 Apr 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
22 Apr 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
21 Apr 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 50,000 |
20 Apr 2022 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 0.0880 | 30,000 |
19 Apr 2022 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
14 Apr 2022 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 34 |
13 Apr 2022 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
12 Apr 2022 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 12,378 |
11 Apr 2022 | 0.0990 | 0.1000 | 0.0990 | 0.1000 | 0.1000 | 287,622 |
08 Apr 2022 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 3,509 |
07 Apr 2022 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
06 Apr 2022 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 5,000 |
05 Apr 2022 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 57,985 |
04 Apr 2022 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | - |
01 Apr 2022 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 10,000 |
31 Mar 2022 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 0.1100 | 15,046 |
30 Mar 2022 | 0.1150 | 0.1150 | 0.1000 | 0.1000 | 0.1000 | 3,704 |
29 Mar 2022 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 1 |
28 Mar 2022 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | - |
25 Mar 2022 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | - |
24 Mar 2022 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 99 |
23 Mar 2022 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | - |
22 Mar 2022 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 29,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |