Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2022 | 0.1417 | 0.1417 | 0.1417 | 0.1417 | 0.1417 | - |
16 May 2022 | 0.2150 | 0.2150 | 0.1417 | 0.1417 | 0.1417 | 360,000 |
13 May 2022 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
12 May 2022 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
11 May 2022 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
10 May 2022 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
09 May 2022 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
06 May 2022 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
05 May 2022 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
04 May 2022 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
03 May 2022 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
02 May 2022 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
29 Apr 2022 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
28 Apr 2022 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
27 Apr 2022 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
26 Apr 2022 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
25 Apr 2022 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
22 Apr 2022 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
21 Apr 2022 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
20 Apr 2022 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
19 Apr 2022 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
18 Apr 2022 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
14 Apr 2022 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
13 Apr 2022 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
12 Apr 2022 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 6,000 |
11 Apr 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
08 Apr 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
07 Apr 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
06 Apr 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
05 Apr 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
04 Apr 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
01 Apr 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
31 Mar 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
30 Mar 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
29 Mar 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
28 Mar 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
25 Mar 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
24 Mar 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
23 Mar 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
22 Mar 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
21 Mar 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
18 Mar 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
17 Mar 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
16 Mar 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
15 Mar 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
14 Mar 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
11 Mar 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
10 Mar 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
09 Mar 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
08 Mar 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
07 Mar 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
04 Mar 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 22,000 |
03 Mar 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
02 Mar 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 13,500 |
01 Mar 2022 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | - |
28 Feb 2022 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | - |
25 Feb 2022 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | - |
24 Feb 2022 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | - |
23 Feb 2022 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | - |
22 Feb 2022 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | - |
18 Feb 2022 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | - |
17 Feb 2022 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | - |
16 Feb 2022 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 1,500 |
15 Feb 2022 | 0.5814 | 0.5814 | 0.5814 | 0.5814 | 0.5814 | - |
14 Feb 2022 | 0.5814 | 0.5814 | 0.5814 | 0.5814 | 0.5814 | - |
11 Feb 2022 | 0.5814 | 0.5814 | 0.5814 | 0.5814 | 0.5814 | - |
10 Feb 2022 | 0.5814 | 0.5814 | 0.5814 | 0.5814 | 0.5814 | - |
09 Feb 2022 | 0.5814 | 0.5814 | 0.5814 | 0.5814 | 0.5814 | - |
08 Feb 2022 | 0.5814 | 0.5814 | 0.5814 | 0.5814 | 0.5814 | - |
07 Feb 2022 | 0.5814 | 0.5814 | 0.5814 | 0.5814 | 0.5814 | - |
04 Feb 2022 | 0.5814 | 0.5814 | 0.5814 | 0.5814 | 0.5814 | 2,000 |
03 Feb 2022 | 0.6063 | 0.6063 | 0.6063 | 0.6063 | 0.6063 | - |
02 Feb 2022 | 0.6063 | 0.6063 | 0.6063 | 0.6063 | 0.6063 | - |
01 Feb 2022 | 0.6063 | 0.6063 | 0.6063 | 0.6063 | 0.6063 | - |
31 Jan 2022 | 0.6063 | 0.6063 | 0.6063 | 0.6063 | 0.6063 | - |
28 Jan 2022 | 0.6063 | 0.6063 | 0.6063 | 0.6063 | 0.6063 | - |
27 Jan 2022 | 0.6063 | 0.6063 | 0.6063 | 0.6063 | 0.6063 | - |
26 Jan 2022 | 0.6063 | 0.6063 | 0.6063 | 0.6063 | 0.6063 | - |
25 Jan 2022 | 0.6063 | 0.6063 | 0.6063 | 0.6063 | 0.6063 | - |
24 Jan 2022 | 0.6063 | 0.6063 | 0.6063 | 0.6063 | 0.6063 | - |
21 Jan 2022 | 0.6063 | 0.6063 | 0.6063 | 0.6063 | 0.6063 | 500 |
20 Jan 2022 | 0.5823 | 0.5823 | 0.5823 | 0.5823 | 0.5823 | - |
19 Jan 2022 | 0.5823 | 0.5823 | 0.5823 | 0.5823 | 0.5823 | - |
18 Jan 2022 | 0.5823 | 0.5823 | 0.5823 | 0.5823 | 0.5823 | - |
14 Jan 2022 | 0.5823 | 0.5823 | 0.5823 | 0.5823 | 0.5823 | - |
13 Jan 2022 | 0.5823 | 0.5823 | 0.5823 | 0.5823 | 0.5823 | - |
12 Jan 2022 | 0.5823 | 0.5823 | 0.5823 | 0.5823 | 0.5823 | - |
11 Jan 2022 | 0.5823 | 0.5823 | 0.5823 | 0.5823 | 0.5823 | - |
10 Jan 2022 | 0.5823 | 0.5823 | 0.5823 | 0.5823 | 0.5823 | - |
07 Jan 2022 | 0.5823 | 0.5823 | 0.5823 | 0.5823 | 0.5823 | - |
06 Jan 2022 | 0.6222 | 0.6222 | 0.5823 | 0.5823 | 0.5823 | 1,600 |
05 Jan 2022 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 17,500 |
04 Jan 2022 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 4,000 |
03 Jan 2022 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
31 Dec 2021 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 11,000 |
30 Dec 2021 | 0.6100 | 0.6300 | 0.6100 | 0.6300 | 0.6300 | 17,500 |
29 Dec 2021 | 0.5979 | 0.6200 | 0.5979 | 0.6200 | 0.6200 | 21,500 |
28 Dec 2021 | 0.6301 | 0.6301 | 0.6301 | 0.6301 | 0.6301 | - |
27 Dec 2021 | 0.6301 | 0.6301 | 0.6301 | 0.6301 | 0.6301 | - |
23 Dec 2021 | 0.6333 | 0.6333 | 0.6058 | 0.6301 | 0.6301 | 55,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |