Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 June 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 1,002,764 |
28 June 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 909,907 |
27 June 2022 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 2,327,848 |
24 June 2022 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 1,987,277 |
23 June 2022 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 240,083 |
22 June 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 182,492 |
21 June 2022 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 259,015 |
20 June 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 382,700 |
17 June 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 113,185 |
16 June 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,234,257 |
15 June 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
14 June 2022 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 1,307,623 |
10 June 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
09 June 2022 | 0.0135 | 0.0135 | 0.0130 | 0.0130 | 0.0130 | 20,699 |
08 June 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 790,000 |
07 June 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 845,363 |
06 June 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 34,285 |
03 June 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 798,902 |
02 June 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 758 |
01 June 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 3,148,370 |
31 May 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 1,372,857 |
30 May 2022 | 0.0140 | 0.0155 | 0.0140 | 0.0150 | 0.0150 | 222,997 |
27 May 2022 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 150,981 |
26 May 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
25 May 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 500,000 |
24 May 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 765,841 |
23 May 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 388,237 |
20 May 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 250,000 |
19 May 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 764,875 |
18 May 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 160,000 |
17 May 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
16 May 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 51,743 |
13 May 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 351,733 |
12 May 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 166,710 |
11 May 2022 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 835,529 |
10 May 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 4,166,337 |
09 May 2022 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 2,963,759 |
06 May 2022 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 1,393,928 |
05 May 2022 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 198,360 |
04 May 2022 | 0.0190 | 0.0190 | 0.0160 | 0.0160 | 0.0160 | 2,124,216 |
03 May 2022 | 0.0190 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 169,593 |
02 May 2022 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 652,100 |
29 Apr 2022 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 590,788 |
28 Apr 2022 | 0.0190 | 0.0195 | 0.0180 | 0.0190 | 0.0190 | 1,782,974 |
27 Apr 2022 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 1,317,249 |
26 Apr 2022 | 0.0220 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 1,489,186 |
22 Apr 2022 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 752,611 |
21 Apr 2022 | 0.0200 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 528,834 |
20 Apr 2022 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 1,010,992 |
19 Apr 2022 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 3,151,154 |
14 Apr 2022 | 0.0240 | 0.0240 | 0.0210 | 0.0220 | 0.0220 | 2,017,764 |
13 Apr 2022 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 446,453 |
12 Apr 2022 | 0.0240 | 0.0240 | 0.0210 | 0.0210 | 0.0210 | 548,703 |
11 Apr 2022 | 0.0250 | 0.0250 | 0.0210 | 0.0240 | 0.0240 | 3,924,010 |
08 Apr 2022 | 0.0220 | 0.0280 | 0.0220 | 0.0230 | 0.0230 | 8,946,429 |
07 Apr 2022 | 0.0200 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 1,559,199 |
06 Apr 2022 | 0.0200 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 3,544,482 |
05 Apr 2022 | 0.0230 | 0.0230 | 0.0190 | 0.0190 | 0.0190 | 4,520,533 |
04 Apr 2022 | 0.0190 | 0.0230 | 0.0190 | 0.0220 | 0.0220 | 12,515,320 |
01 Apr 2022 | 0.0160 | 0.0200 | 0.0160 | 0.0180 | 0.0180 | 11,761,124 |
31 Mar 2022 | 0.0135 | 0.0160 | 0.0135 | 0.0150 | 0.0150 | 4,580,321 |
30 Mar 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 300,000 |
29 Mar 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 1,877,487 |
28 Mar 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 299,750 |
25 Mar 2022 | 0.0130 | 0.0135 | 0.0130 | 0.0135 | 0.0135 | 75,813 |
24 Mar 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,130,900 |
23 Mar 2022 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 275,000 |
22 Mar 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 49,332 |
21 Mar 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 435,000 |
18 Mar 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 3,013,078 |
17 Mar 2022 | 0.0140 | 0.0140 | 0.0135 | 0.0140 | 0.0140 | 2,975,250 |
16 Mar 2022 | 0.0135 | 0.0140 | 0.0135 | 0.0140 | 0.0140 | 2,620,143 |
15 Mar 2022 | 0.0130 | 0.0135 | 0.0130 | 0.0135 | 0.0135 | 104,600 |
14 Mar 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
11 Mar 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 434,600 |
10 Mar 2022 | 0.0140 | 0.0140 | 0.0135 | 0.0135 | 0.0135 | 602,143 |
09 Mar 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 100,000 |
08 Mar 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 861,949 |
07 Mar 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 1,552,873 |
04 Mar 2022 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 375,685 |
03 Mar 2022 | 0.0140 | 0.0150 | 0.0140 | 0.0145 | 0.0145 | 997,991 |
02 Mar 2022 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 2,185,125 |
01 Mar 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 400,998 |
28 Feb 2022 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 607,071 |
25 Feb 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 124,008 |
24 Feb 2022 | 0.0145 | 0.0160 | 0.0145 | 0.0145 | 0.0145 | 887,731 |
23 Feb 2022 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 800,289 |
22 Feb 2022 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 277,689 |
21 Feb 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 476,774 |
18 Feb 2022 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 532,815 |
17 Feb 2022 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 3,774,479 |
16 Feb 2022 | 0.0160 | 0.0160 | 0.0155 | 0.0160 | 0.0160 | 2,279,475 |
15 Feb 2022 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 3,679,727 |
14 Feb 2022 | 0.0150 | 0.0250 | 0.0150 | 0.0170 | 0.0170 | 34,089,154 |
11 Feb 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
10 Feb 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 23,500 |
09 Feb 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,000 |
08 Feb 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
07 Feb 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 38,000 |
04 Feb 2022 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 273,534 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |