Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 July 2022 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | 30,000 |
06 July 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 106,666 |
05 July 2022 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 164,281 |
04 July 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
01 July 2022 | 0.0400 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 375,559 |
30 June 2022 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 374,096 |
29 June 2022 | 0.0400 | 0.0400 | 0.0395 | 0.0400 | 0.0400 | 554,031 |
28 June 2022 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 160,970 |
27 June 2022 | 0.0400 | 0.0440 | 0.0400 | 0.0410 | 0.0410 | 51,345 |
24 June 2022 | 0.0410 | 0.0410 | 0.0390 | 0.0410 | 0.0410 | 517,302 |
23 June 2022 | 0.0450 | 0.0450 | 0.0420 | 0.0420 | 0.0420 | 270,054 |
22 June 2022 | 0.0440 | 0.0450 | 0.0430 | 0.0450 | 0.0450 | 228,426 |
21 June 2022 | 0.0460 | 0.0460 | 0.0430 | 0.0440 | 0.0440 | 738,733 |
20 June 2022 | 0.0420 | 0.0445 | 0.0420 | 0.0445 | 0.0445 | 348,919 |
17 June 2022 | 0.0460 | 0.0460 | 0.0410 | 0.0410 | 0.0410 | 555,568 |
16 June 2022 | 0.0470 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 420,192 |
15 June 2022 | 0.0470 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 125,830 |
14 June 2022 | 0.0510 | 0.0510 | 0.0430 | 0.0450 | 0.0450 | 280,812 |
10 June 2022 | 0.0580 | 0.0580 | 0.0510 | 0.0520 | 0.0520 | 693,991 |
09 June 2022 | 0.0600 | 0.0600 | 0.0590 | 0.0590 | 0.0590 | 303,733 |
08 June 2022 | 0.0570 | 0.0620 | 0.0560 | 0.0600 | 0.0600 | 730,061 |
07 June 2022 | 0.0620 | 0.0620 | 0.0600 | 0.0600 | 0.0600 | 687,763 |
06 June 2022 | 0.0630 | 0.0630 | 0.0620 | 0.0620 | 0.0620 | 96,319 |
03 June 2022 | 0.0620 | 0.0620 | 0.0610 | 0.0620 | 0.0620 | 116,129 |
02 June 2022 | 0.0640 | 0.0640 | 0.0620 | 0.0620 | 0.0620 | 109,313 |
01 June 2022 | 0.0640 | 0.0650 | 0.0620 | 0.0650 | 0.0650 | 176,487 |
31 May 2022 | 0.0650 | 0.0670 | 0.0640 | 0.0640 | 0.0640 | 199,500 |
30 May 2022 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 11,570 |
27 May 2022 | 0.0650 | 0.0680 | 0.0650 | 0.0650 | 0.0650 | 109,567 |
26 May 2022 | 0.0685 | 0.0685 | 0.0650 | 0.0650 | 0.0650 | 377,944 |
25 May 2022 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 1,539 |
24 May 2022 | 0.0690 | 0.0720 | 0.0680 | 0.0685 | 0.0685 | 33,658 |
23 May 2022 | 0.0700 | 0.0700 | 0.0670 | 0.0680 | 0.0680 | 115,078 |
20 May 2022 | 0.0640 | 0.0700 | 0.0640 | 0.0700 | 0.0700 | 320,421 |
19 May 2022 | 0.0640 | 0.0640 | 0.0630 | 0.0630 | 0.0630 | 30,994 |
18 May 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 40,000 |
17 May 2022 | 0.0650 | 0.0670 | 0.0620 | 0.0620 | 0.0620 | 277,103 |
16 May 2022 | 0.0670 | 0.0670 | 0.0640 | 0.0650 | 0.0650 | 263,046 |
13 May 2022 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
12 May 2022 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 30,033 |
11 May 2022 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 83,700 |
10 May 2022 | 0.0640 | 0.0640 | 0.0610 | 0.0610 | 0.0610 | 455,764 |
09 May 2022 | 0.0690 | 0.0690 | 0.0650 | 0.0650 | 0.0650 | 303,929 |
06 May 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 500,000 |
05 May 2022 | 0.0730 | 0.0730 | 0.0700 | 0.0710 | 0.0710 | 846,688 |
04 May 2022 | 0.0750 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 1,384,660 |
03 May 2022 | 0.0750 | 0.0770 | 0.0750 | 0.0770 | 0.0770 | 397,375 |
02 May 2022 | 0.0760 | 0.0760 | 0.0750 | 0.0750 | 0.0750 | 799,476 |
29 Apr 2022 | 0.0780 | 0.0800 | 0.0760 | 0.0760 | 0.0760 | 336,535 |
28 Apr 2022 | 0.0780 | 0.0800 | 0.0780 | 0.0780 | 0.0780 | 1,184,906 |
27 Apr 2022 | 0.0780 | 0.0785 | 0.0760 | 0.0770 | 0.0770 | 990,319 |
26 Apr 2022 | 0.0830 | 0.0830 | 0.0780 | 0.0780 | 0.0780 | 457,173 |
22 Apr 2022 | 0.0820 | 0.0870 | 0.0810 | 0.0840 | 0.0840 | 225,522 |
21 Apr 2022 | 0.0820 | 0.0860 | 0.0800 | 0.0800 | 0.0800 | 979,582 |
20 Apr 2022 | 0.0830 | 0.0830 | 0.0800 | 0.0800 | 0.0800 | 822,576 |
19 Apr 2022 | 0.0900 | 0.0900 | 0.0800 | 0.0850 | 0.0850 | 1,747,597 |
14 Apr 2022 | 0.0890 | 0.0910 | 0.0880 | 0.0910 | 0.0910 | 761,240 |
13 Apr 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 65,887 |
12 Apr 2022 | 0.0930 | 0.0930 | 0.0910 | 0.0910 | 0.0910 | 156,716 |
11 Apr 2022 | 0.0960 | 0.0960 | 0.0930 | 0.0930 | 0.0930 | 276,748 |
08 Apr 2022 | 0.0980 | 0.0980 | 0.0900 | 0.0950 | 0.0950 | 1,633,631 |
07 Apr 2022 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | - |
06 Apr 2022 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | - |
05 Apr 2022 | 0.1100 | 0.1150 | 0.1000 | 0.1100 | 0.1100 | 2,267,307 |
04 Apr 2022 | 0.0900 | 0.1100 | 0.0900 | 0.0970 | 0.0970 | 1,553,154 |
01 Apr 2022 | 0.0850 | 0.0850 | 0.0820 | 0.0850 | 0.0850 | 9,264 |
31 Mar 2022 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
30 Mar 2022 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
29 Mar 2022 | 0.0840 | 0.0850 | 0.0820 | 0.0850 | 0.0850 | 350,917 |
28 Mar 2022 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 240,000 |
25 Mar 2022 | 0.0840 | 0.0840 | 0.0830 | 0.0840 | 0.0840 | 44,580 |
24 Mar 2022 | 0.0810 | 0.0830 | 0.0810 | 0.0830 | 0.0830 | 16,057 |
23 Mar 2022 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 247,861 |
22 Mar 2022 | 0.0790 | 0.0840 | 0.0790 | 0.0840 | 0.0840 | 172,776 |
21 Mar 2022 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 7,000 |
18 Mar 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
17 Mar 2022 | 0.0760 | 0.0760 | 0.0750 | 0.0750 | 0.0750 | 53,204 |
16 Mar 2022 | 0.0760 | 0.0770 | 0.0760 | 0.0770 | 0.0770 | 4,181 |
15 Mar 2022 | 0.0780 | 0.0790 | 0.0760 | 0.0760 | 0.0760 | 50,733 |
14 Mar 2022 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 41,000 |
11 Mar 2022 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 7,000 |
10 Mar 2022 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | - |
09 Mar 2022 | 0.0780 | 0.0780 | 0.0760 | 0.0780 | 0.0780 | 216,835 |
08 Mar 2022 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 6,330 |
07 Mar 2022 | 0.0810 | 0.0810 | 0.0760 | 0.0760 | 0.0760 | 112,293 |
04 Mar 2022 | 0.0800 | 0.0800 | 0.0790 | 0.0790 | 0.0790 | 65,780 |
03 Mar 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 3,796 |
02 Mar 2022 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | 0.0840 | - |
01 Mar 2022 | 0.0830 | 0.0840 | 0.0830 | 0.0840 | 0.0840 | 24,356 |
28 Feb 2022 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 99,679 |
25 Feb 2022 | 0.0790 | 0.0790 | 0.0750 | 0.0790 | 0.0790 | 150,379 |
24 Feb 2022 | 0.0800 | 0.0800 | 0.0760 | 0.0760 | 0.0760 | 94,882 |
23 Feb 2022 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 231,180 |
22 Feb 2022 | 0.0860 | 0.0860 | 0.0850 | 0.0850 | 0.0850 | 143,557 |
21 Feb 2022 | 0.0870 | 0.0870 | 0.0860 | 0.0860 | 0.0860 | 43,030 |
18 Feb 2022 | 0.0890 | 0.0890 | 0.0880 | 0.0880 | 0.0880 | 261,078 |
17 Feb 2022 | 0.0910 | 0.0910 | 0.0890 | 0.0890 | 0.0890 | 107,540 |
16 Feb 2022 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 327 |
15 Feb 2022 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 0.0920 | 29,999 |
14 Feb 2022 | 0.0990 | 0.0990 | 0.0920 | 0.0920 | 0.0920 | 72,058 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |