Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 June 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
28 June 2022 | 0.0120 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 1,083,000 |
27 June 2022 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 173,061 |
24 June 2022 | 0.0120 | 0.0120 | 0.0100 | 0.0100 | 0.0100 | 232,715 |
23 June 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 52,632 |
22 June 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
21 June 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 87,500 |
20 June 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 7,000 |
17 June 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
16 June 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 250,086 |
15 June 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
14 June 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 567,443 |
10 June 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 336,982 |
09 June 2022 | 0.0140 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 1,373,984 |
08 June 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
07 June 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 2 |
06 June 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 7,423 |
03 June 2022 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 626,363 |
02 June 2022 | 0.0160 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 2,050,000 |
01 June 2022 | 0.0170 | 0.0170 | 0.0165 | 0.0170 | 0.0170 | 911,745 |
31 May 2022 | 0.0170 | 0.0170 | 0.0165 | 0.0170 | 0.0170 | 500,000 |
30 May 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 1,793 |
27 May 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 1,048 |
26 May 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 948 |
25 May 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 69,358 |
24 May 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100 |
23 May 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 25 |
20 May 2022 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 1,041,721 |
19 May 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
18 May 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
17 May 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
16 May 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 10,000 |
13 May 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 228,534 |
12 May 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 51 |
11 May 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 300 |
10 May 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 400,000 |
09 May 2022 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 350,100 |
06 May 2022 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 307,759 |
05 May 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 349,542 |
04 May 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
03 May 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 305,000 |
02 May 2022 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 501,183 |
29 Apr 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 25,000 |
28 Apr 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 12,500 |
27 Apr 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 885 |
26 Apr 2022 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 587,000 |
22 Apr 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 500,000 |
21 Apr 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 124,300 |
20 Apr 2022 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 1,165,486 |
19 Apr 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 60,122 |
14 Apr 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
13 Apr 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 502,246 |
12 Apr 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
11 Apr 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
08 Apr 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
07 Apr 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 367,552 |
06 Apr 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
05 Apr 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 7,600 |
04 Apr 2022 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 265,000 |
01 Apr 2022 | 0.0200 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 1,295,605 |
31 Mar 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 1,198,829 |
30 Mar 2022 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 4,719,501 |
29 Mar 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
28 Mar 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
25 Mar 2022 | 0.0190 | 0.0220 | 0.0190 | 0.0220 | 0.0220 | 2,927,045 |
24 Mar 2022 | 0.0195 | 0.0200 | 0.0195 | 0.0200 | 0.0200 | 500,249 |
23 Mar 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 729,628 |
22 Mar 2022 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 1,793,191 |
21 Mar 2022 | 0.0170 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 1,743,509 |
18 Mar 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 1,045 |
17 Mar 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
16 Mar 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 409,496 |
15 Mar 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 481,193 |
14 Mar 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 287 |
11 Mar 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 761 |
10 Mar 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 757 |
09 Mar 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
08 Mar 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 114 |
07 Mar 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
04 Mar 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 50,000 |
03 Mar 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 300,500 |
02 Mar 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
01 Mar 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 1,054 |
28 Feb 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
25 Feb 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
24 Feb 2022 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 518,814 |
23 Feb 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 1,838 |
22 Feb 2022 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 410,247 |
21 Feb 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
18 Feb 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
17 Feb 2022 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 12,653 |
16 Feb 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 69 |
15 Feb 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 252,581 |
14 Feb 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100 |
11 Feb 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 25 |
10 Feb 2022 | 0.0190 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 1,500,053 |
09 Feb 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 553 |
08 Feb 2022 | 0.0185 | 0.0190 | 0.0185 | 0.0185 | 0.0185 | 50,162 |
07 Feb 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 262,500 |
04 Feb 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |