Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2022 | 0.0690 | 0.0710 | 0.0690 | 0.0690 | 0.0690 | 262,400 |
23 June 2022 | 0.0730 | 0.0730 | 0.0680 | 0.0680 | 0.0680 | 158,329 |
22 June 2022 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 13,658 |
21 June 2022 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 12,000 |
20 June 2022 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 17,219 |
17 June 2022 | 0.0680 | 0.0690 | 0.0680 | 0.0690 | 0.0690 | 95,888 |
16 June 2022 | 0.0700 | 0.0700 | 0.0680 | 0.0680 | 0.0680 | 77,515 |
15 June 2022 | 0.0700 | 0.0700 | 0.0680 | 0.0680 | 0.0680 | 217,167 |
14 June 2022 | 0.0730 | 0.0730 | 0.0670 | 0.0700 | 0.0700 | 1,173,770 |
10 June 2022 | 0.0750 | 0.0750 | 0.0740 | 0.0740 | 0.0740 | 710,529 |
09 June 2022 | 0.0750 | 0.0750 | 0.0740 | 0.0750 | 0.0750 | 357,645 |
08 June 2022 | 0.0750 | 0.0750 | 0.0740 | 0.0750 | 0.0750 | 810,064 |
07 June 2022 | 0.0760 | 0.0760 | 0.0750 | 0.0750 | 0.0750 | 1,348,149 |
06 June 2022 | 0.0770 | 0.0770 | 0.0750 | 0.0750 | 0.0750 | 571,975 |
03 June 2022 | 0.0780 | 0.0790 | 0.0775 | 0.0780 | 0.0780 | 510,459 |
02 June 2022 | 0.0820 | 0.0830 | 0.0780 | 0.0780 | 0.0780 | 357,200 |
01 June 2022 | 0.0800 | 0.0810 | 0.0800 | 0.0810 | 0.0810 | 84,465 |
31 May 2022 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 114,285 |
30 May 2022 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 10,037 |
27 May 2022 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 12,000 |
26 May 2022 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
25 May 2022 | 0.0790 | 0.0800 | 0.0760 | 0.0760 | 0.0760 | 200,000 |
24 May 2022 | 0.0780 | 0.0820 | 0.0780 | 0.0790 | 0.0790 | 140,374 |
23 May 2022 | 0.0780 | 0.0800 | 0.0780 | 0.0780 | 0.0780 | 1,547,183 |
20 May 2022 | 0.0780 | 0.0790 | 0.0780 | 0.0780 | 0.0780 | 39,761 |
19 May 2022 | 0.0770 | 0.0780 | 0.0770 | 0.0780 | 0.0780 | 243,804 |
18 May 2022 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 31,947 |
17 May 2022 | 0.0770 | 0.0780 | 0.0760 | 0.0780 | 0.0780 | 519,219 |
16 May 2022 | 0.0740 | 0.0750 | 0.0740 | 0.0750 | 0.0750 | 123,535 |
13 May 2022 | 0.0720 | 0.0720 | 0.0700 | 0.0710 | 0.0710 | 618,522 |
12 May 2022 | 0.0730 | 0.0750 | 0.0700 | 0.0710 | 0.0710 | 637,950 |
11 May 2022 | 0.0710 | 0.0710 | 0.0690 | 0.0690 | 0.0690 | 242,098 |
10 May 2022 | 0.0710 | 0.0710 | 0.0660 | 0.0700 | 0.0700 | 215,828 |
09 May 2022 | 0.0730 | 0.0730 | 0.0710 | 0.0710 | 0.0710 | 80,000 |
06 May 2022 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
05 May 2022 | 0.0760 | 0.0770 | 0.0760 | 0.0770 | 0.0770 | 200,000 |
04 May 2022 | 0.0750 | 0.0790 | 0.0730 | 0.0780 | 0.0780 | 401,378 |
03 May 2022 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 9,000 |
02 May 2022 | 0.0730 | 0.0730 | 0.0710 | 0.0710 | 0.0710 | 120,622 |
29 Apr 2022 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 25,000 |
28 Apr 2022 | 0.0740 | 0.0760 | 0.0730 | 0.0760 | 0.0760 | 240,880 |
27 Apr 2022 | 0.0770 | 0.0770 | 0.0720 | 0.0770 | 0.0770 | 786,735 |
26 Apr 2022 | 0.0800 | 0.0800 | 0.0770 | 0.0790 | 0.0790 | 896,047 |
22 Apr 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 25,000 |
21 Apr 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 500,000 |
20 Apr 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
19 Apr 2022 | 0.0800 | 0.0820 | 0.0800 | 0.0800 | 0.0800 | 66,172 |
14 Apr 2022 | 0.0800 | 0.0800 | 0.0790 | 0.0800 | 0.0800 | 311,224 |
13 Apr 2022 | 0.0790 | 0.0800 | 0.0790 | 0.0800 | 0.0800 | 5,257 |
12 Apr 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 127,890 |
11 Apr 2022 | 0.0810 | 0.0810 | 0.0800 | 0.0800 | 0.0800 | 32,502 |
08 Apr 2022 | 0.0810 | 0.0820 | 0.0780 | 0.0810 | 0.0810 | 218,940 |
07 Apr 2022 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 71,453 |
06 Apr 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
05 Apr 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 30,000 |
04 Apr 2022 | 0.0800 | 0.0810 | 0.0790 | 0.0810 | 0.0810 | 235,816 |
01 Apr 2022 | 0.0800 | 0.0820 | 0.0790 | 0.0800 | 0.0800 | 74,685 |
31 Mar 2022 | 0.0840 | 0.0840 | 0.0790 | 0.0800 | 0.0800 | 350,996 |
30 Mar 2022 | 0.0820 | 0.0840 | 0.0810 | 0.0810 | 0.0810 | 359,841 |
29 Mar 2022 | 0.0810 | 0.0840 | 0.0810 | 0.0840 | 0.0840 | 719,048 |
28 Mar 2022 | 0.0840 | 0.0840 | 0.0810 | 0.0810 | 0.0810 | 230,169 |
25 Mar 2022 | 0.0820 | 0.0830 | 0.0820 | 0.0830 | 0.0830 | 118,577 |
24 Mar 2022 | 0.0830 | 0.0840 | 0.0830 | 0.0840 | 0.0840 | 370,600 |
23 Mar 2022 | 0.0820 | 0.0840 | 0.0810 | 0.0820 | 0.0820 | 478,131 |
22 Mar 2022 | 0.0830 | 0.0840 | 0.0820 | 0.0820 | 0.0820 | 263,674 |
21 Mar 2022 | 0.0850 | 0.0850 | 0.0820 | 0.0840 | 0.0840 | 255,228 |
18 Mar 2022 | 0.0850 | 0.0860 | 0.0820 | 0.0850 | 0.0850 | 462,771 |
17 Mar 2022 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 30,868 |
16 Mar 2022 | 0.0780 | 0.0850 | 0.0780 | 0.0850 | 0.0850 | 435,815 |
15 Mar 2022 | 0.0870 | 0.0870 | 0.0800 | 0.0800 | 0.0800 | 266,335 |
14 Mar 2022 | 0.0860 | 0.0870 | 0.0820 | 0.0870 | 0.0870 | 510,992 |
11 Mar 2022 | 0.0850 | 0.0860 | 0.0840 | 0.0850 | 0.0850 | 152,720 |
10 Mar 2022 | 0.0870 | 0.0870 | 0.0830 | 0.0850 | 0.0850 | 212,809 |
09 Mar 2022 | 0.0860 | 0.0890 | 0.0860 | 0.0890 | 0.0890 | 361,210 |
08 Mar 2022 | 0.0860 | 0.0860 | 0.0850 | 0.0850 | 0.0850 | 84,245 |
07 Mar 2022 | 0.0870 | 0.0940 | 0.0820 | 0.0850 | 0.0850 | 2,569,448 |
04 Mar 2022 | 0.0890 | 0.0890 | 0.0840 | 0.0870 | 0.0870 | 596,199 |
03 Mar 2022 | 0.0830 | 0.0890 | 0.0820 | 0.0860 | 0.0860 | 4,017,393 |
02 Mar 2022 | 0.0800 | 0.0810 | 0.0790 | 0.0800 | 0.0800 | 484,075 |
01 Mar 2022 | 0.0790 | 0.0800 | 0.0790 | 0.0790 | 0.0790 | 158,679 |
28 Feb 2022 | 0.0810 | 0.0820 | 0.0760 | 0.0760 | 0.0760 | 640,052 |
25 Feb 2022 | 0.0790 | 0.0820 | 0.0780 | 0.0810 | 0.0810 | 427,099 |
24 Feb 2022 | 0.0790 | 0.0840 | 0.0770 | 0.0770 | 0.0770 | 1,715,101 |
23 Feb 2022 | 0.0730 | 0.0820 | 0.0730 | 0.0790 | 0.0790 | 1,818,033 |
22 Feb 2022 | 0.0720 | 0.0720 | 0.0710 | 0.0720 | 0.0720 | 254,566 |
21 Feb 2022 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 60,000 |
18 Feb 2022 | 0.0710 | 0.0740 | 0.0710 | 0.0740 | 0.0740 | 174,074 |
17 Feb 2022 | 0.0740 | 0.0740 | 0.0720 | 0.0730 | 0.0730 | 165,179 |
16 Feb 2022 | 0.0740 | 0.0740 | 0.0720 | 0.0740 | 0.0740 | 175,281 |
15 Feb 2022 | 0.0735 | 0.0740 | 0.0720 | 0.0720 | 0.0720 | 195,700 |
14 Feb 2022 | 0.0740 | 0.0740 | 0.0710 | 0.0740 | 0.0740 | 588,743 |
11 Feb 2022 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 401,076 |
10 Feb 2022 | 0.0730 | 0.0750 | 0.0730 | 0.0750 | 0.0750 | 200,000 |
09 Feb 2022 | 0.0720 | 0.0730 | 0.0720 | 0.0730 | 0.0730 | 511,914 |
08 Feb 2022 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 219,996 |
07 Feb 2022 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
04 Feb 2022 | 0.0710 | 0.0740 | 0.0700 | 0.0730 | 0.0730 | 543,328 |
03 Feb 2022 | 0.0710 | 0.0720 | 0.0710 | 0.0720 | 0.0720 | 232,342 |
02 Feb 2022 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 1 |
01 Feb 2022 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 1 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |