Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 175,790 |
11 Aug 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 250,000 |
10 Aug 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 7,500 |
09 Aug 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
08 Aug 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 81,081 |
05 Aug 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 49,999 |
04 Aug 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
03 Aug 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 45,334 |
02 Aug 2022 | 0.0380 | 0.0380 | 0.0350 | 0.0350 | 0.0350 | 99,666 |
01 Aug 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
29 July 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 20,000 |
28 July 2022 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 772,801 |
27 July 2022 | 0.0390 | 0.0390 | 0.0350 | 0.0380 | 0.0380 | 411,384 |
26 July 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
25 July 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
22 July 2022 | 0.0370 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 220,000 |
21 July 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
20 July 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
19 July 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
18 July 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
15 July 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
14 July 2022 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 150,000 |
13 July 2022 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
12 July 2022 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 27,500 |
11 July 2022 | 0.0320 | 0.0350 | 0.0320 | 0.0350 | 0.0350 | 190,289 |
08 July 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
07 July 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 4,285 |
06 July 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
05 July 2022 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 128,305 |
04 July 2022 | 0.0330 | 0.0340 | 0.0310 | 0.0340 | 0.0340 | 182,435 |
01 July 2022 | 0.0290 | 0.0330 | 0.0290 | 0.0330 | 0.0330 | 361,737 |
30 June 2022 | 0.0280 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 132,921 |
29 June 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 157,829 |
28 June 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
27 June 2022 | 0.0300 | 0.0300 | 0.0270 | 0.0300 | 0.0300 | 108,333 |
24 June 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
23 June 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
22 June 2022 | 0.0300 | 0.0300 | 0.0270 | 0.0300 | 0.0300 | 235,422 |
21 June 2022 | 0.0310 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 446,033 |
20 June 2022 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
17 June 2022 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 614,461 |
16 June 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 473,025 |
15 June 2022 | 0.0320 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 53,840 |
14 June 2022 | 0.0340 | 0.0340 | 0.0310 | 0.0310 | 0.0310 | 428,634 |
10 June 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
09 June 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 218,750 |
08 June 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 61,341 |
07 June 2022 | 0.0350 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 666,115 |
06 June 2022 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 484,187 |
03 June 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 2,506,814 |
02 June 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 138,740 |
01 June 2022 | 0.0360 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 76,200 |
31 May 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
30 May 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 12,500 |
27 May 2022 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 83,785 |
26 May 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
25 May 2022 | 0.0320 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 230,765 |
24 May 2022 | 0.0330 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 829,826 |
23 May 2022 | 0.0350 | 0.0400 | 0.0300 | 0.0370 | 0.0370 | 3,688,619 |
20 May 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
19 May 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
18 May 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 14,694 |
17 May 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
16 May 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
13 May 2022 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 200,005 |
12 May 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 60,000 |
11 May 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 73,880 |
10 May 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
09 May 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 5 |
06 May 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
05 May 2022 | 0.0440 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 31,756 |
04 May 2022 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 54,603 |
03 May 2022 | 0.0440 | 0.0470 | 0.0440 | 0.0440 | 0.0440 | 512,142 |
02 May 2022 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 96,499 |
29 Apr 2022 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 119,780 |
28 Apr 2022 | 0.0400 | 0.0430 | 0.0390 | 0.0430 | 0.0430 | 1,473,252 |
27 Apr 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 64,891 |
26 Apr 2022 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 12,381 |
22 Apr 2022 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | 17,575 |
21 Apr 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
20 Apr 2022 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 157,058 |
19 Apr 2022 | 0.0370 | 0.0400 | 0.0370 | 0.0390 | 0.0390 | 805,942 |
14 Apr 2022 | 0.0360 | 0.0375 | 0.0360 | 0.0375 | 0.0375 | 561,044 |
13 Apr 2022 | 0.0350 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 265,026 |
12 Apr 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 16,776 |
11 Apr 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
08 Apr 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 14,750 |
07 Apr 2022 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 608,168 |
06 Apr 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
05 Apr 2022 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 393,762 |
04 Apr 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 227,543 |
01 Apr 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 427,081 |
31 Mar 2022 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 200,000 |
30 Mar 2022 | 0.0290 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 808,956 |
29 Mar 2022 | 0.0320 | 0.0320 | 0.0280 | 0.0280 | 0.0280 | 243,667 |
28 Mar 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
25 Mar 2022 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 226,422 |
24 Mar 2022 | 0.0340 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 1,257,694 |
23 Mar 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 64,745 |
22 Mar 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |