Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 128,600 |
11 Aug 2022 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 22,162 |
10 Aug 2022 | 0.0520 | 0.0530 | 0.0515 | 0.0530 | 0.0530 | 410,396 |
09 Aug 2022 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 355,834 |
08 Aug 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 27,511 |
05 Aug 2022 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
04 Aug 2022 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 17,819 |
03 Aug 2022 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
02 Aug 2022 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 87,995 |
01 Aug 2022 | 0.0500 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 370,216 |
29 July 2022 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 249,690 |
28 July 2022 | 0.0520 | 0.0520 | 0.0480 | 0.0480 | 0.0480 | 123,847 |
27 July 2022 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
26 July 2022 | 0.0500 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 319,071 |
25 July 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 89,234 |
22 July 2022 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 243,454 |
21 July 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
20 July 2022 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 177,292 |
19 July 2022 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 109,600 |
18 July 2022 | 0.0500 | 0.0500 | 0.0485 | 0.0500 | 0.0500 | 51,752 |
15 July 2022 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 10,000 |
14 July 2022 | 0.0520 | 0.0520 | 0.0500 | 0.0510 | 0.0510 | 1,200,977 |
13 July 2022 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
12 July 2022 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
11 July 2022 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
08 July 2022 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
07 July 2022 | 0.0510 | 0.0560 | 0.0510 | 0.0560 | 0.0560 | 177,993 |
06 July 2022 | 0.0570 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 612,765 |
05 July 2022 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
04 July 2022 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
01 July 2022 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
30 June 2022 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
29 June 2022 | 0.0580 | 0.0580 | 0.0570 | 0.0570 | 0.0570 | 40,642 |
28 June 2022 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 8,250 |
27 June 2022 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 2,000 |
24 June 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
23 June 2022 | 0.0580 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 202,727 |
22 June 2022 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
21 June 2022 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 196,615 |
20 June 2022 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 385 |
17 June 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 200,002 |
16 June 2022 | 0.0590 | 0.0600 | 0.0590 | 0.0600 | 0.0600 | 621,398 |
15 June 2022 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 100,000 |
14 June 2022 | 0.0610 | 0.0620 | 0.0590 | 0.0620 | 0.0620 | 368,053 |
10 June 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
09 June 2022 | 0.0640 | 0.0690 | 0.0620 | 0.0650 | 0.0650 | 936,595 |
08 June 2022 | 0.0650 | 0.0650 | 0.0640 | 0.0640 | 0.0640 | 24,071 |
07 June 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 58,452 |
06 June 2022 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 139,231 |
03 June 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
02 June 2022 | 0.0640 | 0.0700 | 0.0640 | 0.0700 | 0.0700 | 81,722 |
01 June 2022 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 104,651 |
31 May 2022 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
30 May 2022 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 51,898 |
27 May 2022 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
26 May 2022 | 0.0630 | 0.0690 | 0.0630 | 0.0690 | 0.0690 | 116,666 |
25 May 2022 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
24 May 2022 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
23 May 2022 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 15,000 |
20 May 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
19 May 2022 | 0.0630 | 0.0700 | 0.0630 | 0.0700 | 0.0700 | 24,102 |
18 May 2022 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
17 May 2022 | 0.0650 | 0.0650 | 0.0630 | 0.0630 | 0.0630 | 75,000 |
16 May 2022 | 0.0580 | 0.0620 | 0.0580 | 0.0620 | 0.0620 | 24,409 |
13 May 2022 | 0.0610 | 0.0610 | 0.0590 | 0.0590 | 0.0590 | 235,464 |
12 May 2022 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 387 |
11 May 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 130,000 |
10 May 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 7,846 |
09 May 2022 | 0.0670 | 0.0670 | 0.0650 | 0.0650 | 0.0650 | 9,942 |
06 May 2022 | 0.0660 | 0.0680 | 0.0660 | 0.0670 | 0.0670 | 247,565 |
05 May 2022 | 0.0670 | 0.0680 | 0.0670 | 0.0680 | 0.0680 | 135,495 |
04 May 2022 | 0.0710 | 0.0710 | 0.0670 | 0.0670 | 0.0670 | 335,598 |
03 May 2022 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 85,460 |
02 May 2022 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
29 Apr 2022 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
28 Apr 2022 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 100,900 |
27 Apr 2022 | 0.0720 | 0.0730 | 0.0720 | 0.0730 | 0.0730 | 149,106 |
26 Apr 2022 | 0.0750 | 0.0750 | 0.0710 | 0.0710 | 0.0710 | 361,301 |
22 Apr 2022 | 0.0800 | 0.0800 | 0.0790 | 0.0790 | 0.0790 | 887,234 |
21 Apr 2022 | 0.0820 | 0.0830 | 0.0810 | 0.0820 | 0.0820 | 2,397,200 |
20 Apr 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 250,000 |
19 Apr 2022 | 0.0840 | 0.0840 | 0.0800 | 0.0800 | 0.0800 | 394,264 |
14 Apr 2022 | 0.0790 | 0.0850 | 0.0790 | 0.0840 | 0.0840 | 1,007,090 |
13 Apr 2022 | 0.0770 | 0.0790 | 0.0770 | 0.0790 | 0.0790 | 809,331 |
12 Apr 2022 | 0.0770 | 0.0790 | 0.0770 | 0.0770 | 0.0770 | 514,284 |
11 Apr 2022 | 0.0760 | 0.0760 | 0.0750 | 0.0750 | 0.0750 | 171,777 |
08 Apr 2022 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 399,579 |
07 Apr 2022 | 0.0765 | 0.0770 | 0.0760 | 0.0760 | 0.0760 | 87,092 |
06 Apr 2022 | 0.0750 | 0.0770 | 0.0750 | 0.0760 | 0.0760 | 288,910 |
05 Apr 2022 | 0.0770 | 0.0780 | 0.0760 | 0.0760 | 0.0760 | 1,537,746 |
04 Apr 2022 | 0.0750 | 0.0770 | 0.0720 | 0.0760 | 0.0760 | 460,624 |
01 Apr 2022 | 0.0760 | 0.0760 | 0.0750 | 0.0750 | 0.0750 | 56,851 |
31 Mar 2022 | 0.0730 | 0.0770 | 0.0730 | 0.0760 | 0.0760 | 866,239 |
30 Mar 2022 | 0.0710 | 0.0730 | 0.0710 | 0.0730 | 0.0730 | 713,793 |
29 Mar 2022 | 0.0700 | 0.0710 | 0.0700 | 0.0710 | 0.0710 | 244,535 |
28 Mar 2022 | 0.0690 | 0.0710 | 0.0690 | 0.0700 | 0.0700 | 292,330 |
25 Mar 2022 | 0.0670 | 0.0690 | 0.0660 | 0.0690 | 0.0690 | 1,053,484 |
24 Mar 2022 | 0.0650 | 0.0670 | 0.0650 | 0.0670 | 0.0670 | 468,091 |
23 Mar 2022 | 0.0650 | 0.0670 | 0.0650 | 0.0650 | 0.0650 | 424,518 |
22 Mar 2022 | 0.0650 | 0.0650 | 0.0620 | 0.0640 | 0.0640 | 312,116 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |