Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 May 2022 | - | - | - | - | - | - |
24 May 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 316,400 |
23 May 2022 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 147,088 |
20 May 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 175,379 |
19 May 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 100,000 |
18 May 2022 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 100,000 |
17 May 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 128,619 |
16 May 2022 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 470,000 |
13 May 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 104,619 |
12 May 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
11 May 2022 | 0.0170 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 188,123 |
10 May 2022 | 0.0190 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 634,860 |
09 May 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 156,251 |
06 May 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 9,750 |
05 May 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 415,000 |
04 May 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,250 |
03 May 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,000 |
02 May 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
29 Apr 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 200,000 |
28 Apr 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
27 Apr 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 688 |
26 Apr 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 4,312 |
22 Apr 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 195,000 |
21 Apr 2022 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 1,150,700 |
20 Apr 2022 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 310,336 |
19 Apr 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 2,500 |
14 Apr 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 831,595 |
13 Apr 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 25,000 |
12 Apr 2022 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 735,600 |
11 Apr 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
08 Apr 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 963,259 |
07 Apr 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 50,000 |
06 Apr 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 495 |
05 Apr 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
04 Apr 2022 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 367,040 |
01 Apr 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
31 Mar 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 250,138 |
30 Mar 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 204,600 |
29 Mar 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
28 Mar 2022 | 0.0240 | 0.0240 | 0.0210 | 0.0210 | 0.0210 | 534,350 |
25 Mar 2022 | 0.0200 | 0.0230 | 0.0200 | 0.0230 | 0.0230 | 755,242 |
24 Mar 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 71,426 |
23 Mar 2022 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 265,000 |
22 Mar 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 185,952 |
21 Mar 2022 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 62,230 |
18 Mar 2022 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 2,586,298 |
17 Mar 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 1,047,701 |
16 Mar 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
15 Mar 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 150,000 |
14 Mar 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
11 Mar 2022 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 119,970 |
10 Mar 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 650,000 |
09 Mar 2022 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 343,165 |
08 Mar 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 200,000 |
07 Mar 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 181 |
04 Mar 2022 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 360,000 |
03 Mar 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,638 |
02 Mar 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 21,000 |
01 Mar 2022 | 0.0210 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 2,015,114 |
28 Feb 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 184,321 |
25 Feb 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 7,956 |
24 Feb 2022 | 0.0215 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 257,119 |
23 Feb 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 175,881 |
22 Feb 2022 | 0.0230 | 0.0240 | 0.0210 | 0.0210 | 0.0210 | 896,463 |
21 Feb 2022 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 175,318 |
18 Feb 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 622,107 |
17 Feb 2022 | 0.0210 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 261,150 |
16 Feb 2022 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 170,318 |
15 Feb 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 137,237 |
14 Feb 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 132,183 |
11 Feb 2022 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 582,817 |
10 Feb 2022 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 60,000 |
09 Feb 2022 | 0.0210 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 1,276,999 |
08 Feb 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
07 Feb 2022 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 509,885 |
04 Feb 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 15,666 |
03 Feb 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 12,000 |
02 Feb 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 468,877 |
01 Feb 2022 | 0.0190 | 0.0190 | 0.0175 | 0.0190 | 0.0190 | 6,044,024 |
31 Jan 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 400,000 |
28 Jan 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
27 Jan 2022 | 0.0200 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 1,109,710 |
25 Jan 2022 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 865,367 |
24 Jan 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 45,322 |
21 Jan 2022 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 225,725 |
20 Jan 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 301,536 |
19 Jan 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 50,000 |
18 Jan 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 18,550 |
17 Jan 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 55,000 |
14 Jan 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 241,450 |
13 Jan 2022 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 758,550 |
12 Jan 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 20,000 |
11 Jan 2022 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 52,900 |
10 Jan 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
07 Jan 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 15,873 |
06 Jan 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 42,188 |
05 Jan 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 92,130 |
04 Jan 2022 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 305,159 |
31 Dec 2021 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 84,438 |
30 Dec 2021 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 13,190 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |