Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2022 | 0.0320 | 0.0390 | 0.0320 | 0.0347 | 0.0347 | 61,042 |
23 May 2022 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 27,537 |
20 May 2022 | 0.0310 | 0.0329 | 0.0310 | 0.0311 | 0.0311 | 35,468 |
19 May 2022 | 0.0327 | 0.0333 | 0.0291 | 0.0291 | 0.0291 | 54,071 |
18 May 2022 | 0.0332 | 0.0332 | 0.0321 | 0.0332 | 0.0332 | 22,702 |
17 May 2022 | 0.0340 | 0.0340 | 0.0300 | 0.0332 | 0.0332 | 83,766 |
16 May 2022 | 0.0330 | 0.0390 | 0.0271 | 0.0340 | 0.0340 | 479,421 |
13 May 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
12 May 2022 | 0.0373 | 0.0438 | 0.0311 | 0.0320 | 0.0320 | 56,700 |
11 May 2022 | 0.0350 | 0.0380 | 0.0350 | 0.0365 | 0.0365 | 109,350 |
10 May 2022 | 0.0440 | 0.0440 | 0.0388 | 0.0400 | 0.0400 | 40,083 |
09 May 2022 | 0.0440 | 0.0440 | 0.0400 | 0.0400 | 0.0400 | 33,691 |
06 May 2022 | 0.0440 | 0.0440 | 0.0382 | 0.0400 | 0.0400 | 77,100 |
05 May 2022 | 0.0438 | 0.0450 | 0.0370 | 0.0370 | 0.0370 | 119,792 |
04 May 2022 | 0.0380 | 0.0438 | 0.0380 | 0.0395 | 0.0395 | 27,223 |
03 May 2022 | 0.0389 | 0.0399 | 0.0380 | 0.0390 | 0.0390 | 93,225 |
02 May 2022 | 0.0360 | 0.0440 | 0.0302 | 0.0440 | 0.0440 | 510,810 |
29 Apr 2022 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 6,503 |
28 Apr 2022 | 0.0360 | 0.0380 | 0.0270 | 0.0336 | 0.0336 | 157,275 |
27 Apr 2022 | 0.0350 | 0.0400 | 0.0350 | 0.0370 | 0.0370 | 64,239 |
26 Apr 2022 | 0.0429 | 0.0439 | 0.0316 | 0.0350 | 0.0350 | 389,699 |
25 Apr 2022 | 0.0469 | 0.0490 | 0.0400 | 0.0450 | 0.0450 | 220,227 |
22 Apr 2022 | 0.0510 | 0.0510 | 0.0462 | 0.0490 | 0.0490 | 94,675 |
21 Apr 2022 | 0.0500 | 0.0550 | 0.0451 | 0.0480 | 0.0480 | 220,505 |
20 Apr 2022 | 0.0510 | 0.0510 | 0.0451 | 0.0451 | 0.0451 | 72,580 |
19 Apr 2022 | 0.0510 | 0.0510 | 0.0424 | 0.0494 | 0.0494 | 141,771 |
18 Apr 2022 | 0.0400 | 0.0510 | 0.0400 | 0.0475 | 0.0475 | 162,208 |
14 Apr 2022 | 0.0410 | 0.0540 | 0.0410 | 0.0505 | 0.0505 | 1,204,079 |
13 Apr 2022 | 0.0340 | 0.0428 | 0.0311 | 0.0410 | 0.0410 | 819,701 |
12 Apr 2022 | 0.0304 | 0.0330 | 0.0304 | 0.0330 | 0.0330 | 302,590 |
11 Apr 2022 | 0.0290 | 0.0319 | 0.0237 | 0.0318 | 0.0318 | 175,015 |
08 Apr 2022 | 0.0290 | 0.0290 | 0.0210 | 0.0290 | 0.0290 | 262,803 |
07 Apr 2022 | 0.0297 | 0.0297 | 0.0269 | 0.0293 | 0.0293 | 57,976 |
06 Apr 2022 | 0.0269 | 0.0315 | 0.0264 | 0.0269 | 0.0269 | 95,055 |
05 Apr 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 75,875 |
04 Apr 2022 | 0.0290 | 0.0300 | 0.0269 | 0.0269 | 0.0269 | 56,337 |
01 Apr 2022 | 0.0270 | 0.0290 | 0.0252 | 0.0252 | 0.0252 | 80,910 |
31 Mar 2022 | 0.0314 | 0.0314 | 0.0309 | 0.0310 | 0.0310 | 30,880 |
30 Mar 2022 | 0.0315 | 0.0315 | 0.0250 | 0.0264 | 0.0264 | 213,819 |
29 Mar 2022 | 0.0315 | 0.0315 | 0.0261 | 0.0315 | 0.0315 | 88,390 |
28 Mar 2022 | 0.0280 | 0.0315 | 0.0260 | 0.0260 | 0.0260 | 348,732 |
25 Mar 2022 | 0.0282 | 0.0314 | 0.0282 | 0.0283 | 0.0283 | 27,020 |
24 Mar 2022 | 0.0322 | 0.0330 | 0.0287 | 0.0319 | 0.0319 | 211,386 |
23 Mar 2022 | 0.0316 | 0.0330 | 0.0309 | 0.0320 | 0.0320 | 66,176 |
22 Mar 2022 | 0.0266 | 0.0313 | 0.0244 | 0.0313 | 0.0313 | 190,961 |
21 Mar 2022 | 0.0250 | 0.0290 | 0.0195 | 0.0269 | 0.0269 | 424,556 |
18 Mar 2022 | 0.0265 | 0.0313 | 0.0255 | 0.0290 | 0.0290 | 129,412 |
17 Mar 2022 | 0.0278 | 0.0294 | 0.0269 | 0.0294 | 0.0294 | 16,100 |
16 Mar 2022 | 0.0255 | 0.0269 | 0.0200 | 0.0260 | 0.0260 | 66,626 |
15 Mar 2022 | 0.0299 | 0.0300 | 0.0221 | 0.0268 | 0.0268 | 323,909 |
14 Mar 2022 | 0.0205 | 0.0329 | 0.0201 | 0.0300 | 0.0300 | 63,000 |
11 Mar 2022 | 0.0335 | 0.0335 | 0.0266 | 0.0320 | 0.0320 | 3,100 |
10 Mar 2022 | 0.0270 | 0.0340 | 0.0225 | 0.0340 | 0.0340 | 162,900 |
09 Mar 2022 | 0.0230 | 0.0310 | 0.0230 | 0.0279 | 0.0279 | 158,083 |
08 Mar 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
07 Mar 2022 | 0.0300 | 0.0340 | 0.0270 | 0.0340 | 0.0340 | 123,408 |
04 Mar 2022 | 0.0311 | 0.0324 | 0.0310 | 0.0313 | 0.0313 | 56,227 |
03 Mar 2022 | 0.0330 | 0.0340 | 0.0315 | 0.0320 | 0.0320 | 108,700 |
02 Mar 2022 | 0.0285 | 0.0340 | 0.0285 | 0.0330 | 0.0330 | 73,927 |
01 Mar 2022 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 1,707 |
28 Feb 2022 | 0.0301 | 0.0339 | 0.0272 | 0.0339 | 0.0339 | 324,858 |
25 Feb 2022 | 0.0351 | 0.0351 | 0.0311 | 0.0311 | 0.0311 | 4,900 |
24 Feb 2022 | 0.0349 | 0.0349 | 0.0320 | 0.0328 | 0.0328 | 139,294 |
23 Feb 2022 | 0.0329 | 0.0359 | 0.0329 | 0.0340 | 0.0340 | 83,409 |
22 Feb 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,951 |
18 Feb 2022 | 0.0359 | 0.0359 | 0.0300 | 0.0300 | 0.0300 | 201,751 |
17 Feb 2022 | 0.0333 | 0.0333 | 0.0305 | 0.0305 | 0.0305 | 360,302 |
16 Feb 2022 | 0.0343 | 0.0343 | 0.0330 | 0.0336 | 0.0336 | 238,647 |
15 Feb 2022 | 0.0329 | 0.0363 | 0.0320 | 0.0359 | 0.0359 | 130,777 |
14 Feb 2022 | 0.0349 | 0.0349 | 0.0320 | 0.0320 | 0.0320 | 60,404 |
11 Feb 2022 | 0.0320 | 0.0379 | 0.0320 | 0.0344 | 0.0344 | 46,392 |
10 Feb 2022 | 0.0344 | 0.0344 | 0.0321 | 0.0321 | 0.0321 | 623 |
09 Feb 2022 | 0.0346 | 0.0380 | 0.0322 | 0.0351 | 0.0351 | 152,578 |
08 Feb 2022 | 0.0345 | 0.0345 | 0.0345 | 0.0345 | 0.0345 | 50,002 |
07 Feb 2022 | 0.0385 | 0.0385 | 0.0320 | 0.0350 | 0.0350 | 69,081 |
04 Feb 2022 | 0.0320 | 0.0350 | 0.0313 | 0.0349 | 0.0349 | 112,309 |
03 Feb 2022 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 7,678 |
02 Feb 2022 | 0.0324 | 0.0324 | 0.0315 | 0.0315 | 0.0315 | 27,006 |
01 Feb 2022 | 0.0340 | 0.0350 | 0.0303 | 0.0315 | 0.0315 | 38,265 |
31 Jan 2022 | 0.0326 | 0.0326 | 0.0325 | 0.0325 | 0.0325 | 25,710 |
28 Jan 2022 | 0.0331 | 0.0331 | 0.0310 | 0.0310 | 0.0310 | 138,289 |
27 Jan 2022 | 0.0330 | 0.0334 | 0.0330 | 0.0331 | 0.0331 | 105,390 |
26 Jan 2022 | 0.0350 | 0.0365 | 0.0327 | 0.0327 | 0.0327 | 22,563 |
25 Jan 2022 | 0.0349 | 0.0349 | 0.0303 | 0.0320 | 0.0320 | 91,929 |
24 Jan 2022 | 0.0360 | 0.0360 | 0.0329 | 0.0347 | 0.0347 | 163,141 |
21 Jan 2022 | 0.0328 | 0.0347 | 0.0328 | 0.0334 | 0.0334 | 180,222 |
20 Jan 2022 | 0.0338 | 0.0360 | 0.0311 | 0.0313 | 0.0313 | 630,357 |
19 Jan 2022 | 0.0350 | 0.0350 | 0.0303 | 0.0310 | 0.0310 | 506,209 |
18 Jan 2022 | 0.0335 | 0.0385 | 0.0325 | 0.0366 | 0.0366 | 404,500 |
14 Jan 2022 | 0.0322 | 0.0330 | 0.0315 | 0.0330 | 0.0330 | 67,782 |
13 Jan 2022 | 0.0329 | 0.0339 | 0.0302 | 0.0330 | 0.0330 | 395,753 |
12 Jan 2022 | 0.0339 | 0.0339 | 0.0306 | 0.0324 | 0.0324 | 22,083 |
11 Jan 2022 | 0.0322 | 0.0339 | 0.0303 | 0.0339 | 0.0339 | 40,494 |
10 Jan 2022 | 0.0339 | 0.0339 | 0.0302 | 0.0302 | 0.0302 | 135,548 |
07 Jan 2022 | 0.0325 | 0.0350 | 0.0319 | 0.0322 | 0.0322 | 63,180 |
06 Jan 2022 | 0.0306 | 0.0328 | 0.0305 | 0.0328 | 0.0328 | 63,013 |
05 Jan 2022 | 0.0350 | 0.0360 | 0.0301 | 0.0302 | 0.0302 | 223,735 |
04 Jan 2022 | 0.0317 | 0.0349 | 0.0290 | 0.0344 | 0.0344 | 181,141 |
03 Jan 2022 | 0.0318 | 0.0319 | 0.0290 | 0.0319 | 0.0319 | 111,393 |
31 Dec 2021 | 0.0290 | 0.0310 | 0.0290 | 0.0310 | 0.0310 | 11,850 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |