Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 0.0323 | 0.0326 | 0.0323 | 0.0326 | 0.0326 | 1,433 |
19 May 2022 | 0.0341 | 0.0341 | 0.0319 | 0.0319 | 0.0319 | 183,000 |
18 May 2022 | 0.0319 | 0.0334 | 0.0319 | 0.0334 | 0.0334 | 12,260 |
17 May 2022 | 0.0323 | 0.0336 | 0.0323 | 0.0323 | 0.0323 | 67,501 |
16 May 2022 | 0.0330 | 0.0340 | 0.0327 | 0.0327 | 0.0327 | 56,100 |
13 May 2022 | 0.0311 | 0.0311 | 0.0277 | 0.0277 | 0.0277 | 11,069 |
12 May 2022 | 0.0287 | 0.0287 | 0.0262 | 0.0287 | 0.0287 | 4,250 |
11 May 2022 | 0.0303 | 0.0323 | 0.0256 | 0.0256 | 0.0256 | 2,250 |
10 May 2022 | 0.0297 | 0.0297 | 0.0297 | 0.0297 | 0.0297 | - |
09 May 2022 | 0.0266 | 0.0297 | 0.0266 | 0.0297 | 0.0297 | 1,575 |
06 May 2022 | 0.0308 | 0.0308 | 0.0294 | 0.0294 | 0.0294 | 400 |
05 May 2022 | 0.0280 | 0.0330 | 0.0280 | 0.0280 | 0.0280 | 20,868 |
04 May 2022 | 0.0278 | 0.0278 | 0.0273 | 0.0273 | 0.0273 | 72,500 |
03 May 2022 | 0.0285 | 0.0308 | 0.0285 | 0.0308 | 0.0308 | 8,340 |
02 May 2022 | 0.0376 | 0.0376 | 0.0287 | 0.0318 | 0.0318 | 19,403 |
29 Apr 2022 | 0.0353 | 0.0388 | 0.0317 | 0.0388 | 0.0388 | 3,050 |
28 Apr 2022 | 0.0358 | 0.0358 | 0.0358 | 0.0358 | 0.0358 | 100 |
27 Apr 2022 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 43,035 |
26 Apr 2022 | 0.0397 | 0.0397 | 0.0397 | 0.0397 | 0.0397 | 600 |
25 Apr 2022 | 0.0348 | 0.0388 | 0.0348 | 0.0368 | 0.0368 | 1,204 |
22 Apr 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
21 Apr 2022 | 0.0380 | 0.0385 | 0.0370 | 0.0370 | 0.0370 | 82,277 |
20 Apr 2022 | 0.0401 | 0.0421 | 0.0389 | 0.0389 | 0.0389 | 79,096 |
19 Apr 2022 | 0.0374 | 0.0415 | 0.0374 | 0.0378 | 0.0378 | 91,675 |
18 Apr 2022 | 0.0367 | 0.0429 | 0.0360 | 0.0386 | 0.0386 | 66,092 |
14 Apr 2022 | 0.0393 | 0.0393 | 0.0393 | 0.0393 | 0.0393 | - |
13 Apr 2022 | 0.0424 | 0.0424 | 0.0385 | 0.0393 | 0.0393 | 123,905 |
12 Apr 2022 | 0.0377 | 0.0377 | 0.0351 | 0.0351 | 0.0351 | 63,745 |
11 Apr 2022 | 0.0400 | 0.0449 | 0.0343 | 0.0343 | 0.0343 | 138,318 |
08 Apr 2022 | 0.0387 | 0.0455 | 0.0367 | 0.0367 | 0.0367 | 213,313 |
07 Apr 2022 | 0.0419 | 0.0435 | 0.0400 | 0.0435 | 0.0435 | 148,060 |
06 Apr 2022 | 0.0426 | 0.0450 | 0.0426 | 0.0426 | 0.0426 | 29,490 |
05 Apr 2022 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | 1,250 |
04 Apr 2022 | 0.0500 | 0.0514 | 0.0410 | 0.0514 | 0.0514 | 54,288 |
01 Apr 2022 | 0.0418 | 0.0421 | 0.0382 | 0.0421 | 0.0421 | 4,400 |
31 Mar 2022 | 0.0397 | 0.0439 | 0.0396 | 0.0439 | 0.0439 | 1,278 |
30 Mar 2022 | 0.0400 | 0.0456 | 0.0400 | 0.0455 | 0.0455 | 6,084 |
29 Mar 2022 | 0.0371 | 0.0451 | 0.0371 | 0.0411 | 0.0411 | 112,202 |
28 Mar 2022 | 0.0384 | 0.0468 | 0.0380 | 0.0468 | 0.0468 | 11,014 |
25 Mar 2022 | 0.0425 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 25,486 |
24 Mar 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 24,399 |
23 Mar 2022 | 0.0370 | 0.0400 | 0.0370 | 0.0370 | 0.0370 | 1,380 |
22 Mar 2022 | 0.0327 | 0.0407 | 0.0327 | 0.0367 | 0.0367 | 39,590 |
21 Mar 2022 | 0.0303 | 0.0370 | 0.0303 | 0.0341 | 0.0341 | 2,376 |
18 Mar 2022 | 0.0251 | 0.0320 | 0.0251 | 0.0320 | 0.0320 | 21,338 |
17 Mar 2022 | 0.0381 | 0.0381 | 0.0300 | 0.0300 | 0.0300 | 27,667 |
16 Mar 2022 | 0.0325 | 0.0325 | 0.0303 | 0.0303 | 0.0303 | 3,460 |
15 Mar 2022 | 0.0338 | 0.0338 | 0.0300 | 0.0300 | 0.0300 | 6,032 |
14 Mar 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,000 |
11 Mar 2022 | 0.0300 | 0.0351 | 0.0300 | 0.0327 | 0.0327 | 18,377 |
10 Mar 2022 | 0.0280 | 0.0326 | 0.0280 | 0.0326 | 0.0326 | 3,476 |
09 Mar 2022 | 0.0300 | 0.0305 | 0.0300 | 0.0305 | 0.0305 | 18,701 |
08 Mar 2022 | 0.0278 | 0.0327 | 0.0278 | 0.0327 | 0.0327 | 19,715 |
07 Mar 2022 | 0.0310 | 0.0341 | 0.0310 | 0.0341 | 0.0341 | 87,539 |
04 Mar 2022 | 0.0353 | 0.0353 | 0.0310 | 0.0311 | 0.0311 | 3,235 |
03 Mar 2022 | 0.0281 | 0.0281 | 0.0281 | 0.0281 | 0.0281 | 600 |
02 Mar 2022 | 0.0333 | 0.0356 | 0.0333 | 0.0356 | 0.0356 | 20,983 |
01 Mar 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 175 |
28 Feb 2022 | 0.0329 | 0.0329 | 0.0310 | 0.0329 | 0.0329 | 57,703 |
25 Feb 2022 | 0.0310 | 0.0342 | 0.0310 | 0.0310 | 0.0310 | 19,572 |
24 Feb 2022 | 0.0310 | 0.0363 | 0.0305 | 0.0356 | 0.0356 | 70,873 |
23 Feb 2022 | 0.0317 | 0.0353 | 0.0317 | 0.0353 | 0.0353 | 1,887 |
22 Feb 2022 | 0.0370 | 0.0370 | 0.0310 | 0.0310 | 0.0310 | 90,802 |
18 Feb 2022 | 0.0420 | 0.0420 | 0.0360 | 0.0361 | 0.0361 | 5,586 |
17 Feb 2022 | 0.0419 | 0.0419 | 0.0400 | 0.0400 | 0.0400 | 30,034 |
16 Feb 2022 | 0.0400 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 5,400 |
15 Feb 2022 | 0.0452 | 0.0452 | 0.0410 | 0.0440 | 0.0440 | 6,370 |
14 Feb 2022 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 3,654 |
11 Feb 2022 | 0.0490 | 0.0490 | 0.0434 | 0.0434 | 0.0434 | 94,423 |
10 Feb 2022 | 0.0465 | 0.0485 | 0.0460 | 0.0480 | 0.0480 | 3,560 |
09 Feb 2022 | 0.0420 | 0.0455 | 0.0420 | 0.0450 | 0.0450 | 8,521 |
08 Feb 2022 | 0.0481 | 0.0481 | 0.0434 | 0.0470 | 0.0470 | 14,220 |
07 Feb 2022 | 0.0413 | 0.0457 | 0.0413 | 0.0413 | 0.0413 | 9,606 |
04 Feb 2022 | 0.0437 | 0.0468 | 0.0437 | 0.0468 | 0.0468 | 2,250 |
03 Feb 2022 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 110 |
02 Feb 2022 | 0.0453 | 0.0490 | 0.0453 | 0.0481 | 0.0481 | 22,864 |
01 Feb 2022 | 0.0485 | 0.0485 | 0.0450 | 0.0475 | 0.0475 | 7,023 |
31 Jan 2022 | 0.0450 | 0.0500 | 0.0445 | 0.0471 | 0.0471 | 269,228 |
28 Jan 2022 | 0.0500 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 15,795 |
27 Jan 2022 | 0.0555 | 0.0555 | 0.0500 | 0.0500 | 0.0500 | 78,650 |
26 Jan 2022 | 0.0579 | 0.0579 | 0.0540 | 0.0540 | 0.0540 | 5,345 |
25 Jan 2022 | 0.0544 | 0.0544 | 0.0544 | 0.0544 | 0.0544 | - |
24 Jan 2022 | 0.0544 | 0.0544 | 0.0544 | 0.0544 | 0.0544 | - |
21 Jan 2022 | 0.0485 | 0.0544 | 0.0485 | 0.0544 | 0.0544 | 23,129 |
20 Jan 2022 | 0.0595 | 0.0595 | 0.0510 | 0.0510 | 0.0510 | 10,878 |
19 Jan 2022 | 0.0510 | 0.0554 | 0.0510 | 0.0510 | 0.0510 | 21,400 |
18 Jan 2022 | 0.0550 | 0.0599 | 0.0530 | 0.0534 | 0.0534 | 27,533 |
14 Jan 2022 | 0.0550 | 0.0566 | 0.0550 | 0.0550 | 0.0550 | 46,310 |
13 Jan 2022 | 0.0512 | 0.0566 | 0.0512 | 0.0512 | 0.0512 | 51,327 |
12 Jan 2022 | 0.0517 | 0.0566 | 0.0500 | 0.0500 | 0.0500 | 4,084 |
11 Jan 2022 | 0.0470 | 0.0521 | 0.0470 | 0.0500 | 0.0500 | 43,873 |
10 Jan 2022 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | 3,000 |
07 Jan 2022 | 0.0503 | 0.0503 | 0.0503 | 0.0503 | 0.0503 | 4,671 |
06 Jan 2022 | 0.0477 | 0.0520 | 0.0477 | 0.0477 | 0.0477 | 234,365 |
05 Jan 2022 | 0.0490 | 0.0566 | 0.0490 | 0.0500 | 0.0500 | 63,872 |
04 Jan 2022 | 0.0490 | 0.0528 | 0.0490 | 0.0490 | 0.0490 | 92,926 |
03 Jan 2022 | 0.0550 | 0.0569 | 0.0507 | 0.0507 | 0.0507 | 32,641 |
31 Dec 2021 | 0.0500 | 0.0538 | 0.0500 | 0.0533 | 0.0533 | 279,577 |
30 Dec 2021 | 0.0522 | 0.0546 | 0.0500 | 0.0535 | 0.0535 | 327,447 |
29 Dec 2021 | 0.0538 | 0.0566 | 0.0510 | 0.0510 | 0.0510 | 24,745 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |