Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 June 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 88,888 |
24 June 2022 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 6,221,708 |
23 June 2022 | 0.0130 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 12,284,006 |
22 June 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 6,413,445 |
21 June 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 3,357,583 |
20 June 2022 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 22,821,947 |
17 June 2022 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 3,824,783 |
16 June 2022 | 0.0150 | 0.0160 | 0.0150 | 0.0155 | 0.0155 | 3,296,025 |
15 June 2022 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,529,011 |
14 June 2022 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 8,796,390 |
10 June 2022 | 0.0170 | 0.0180 | 0.0165 | 0.0170 | 0.0170 | 7,678,235 |
09 June 2022 | 0.0200 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 18,793,896 |
08 June 2022 | 0.0160 | 0.0190 | 0.0160 | 0.0190 | 0.0190 | 41,082,738 |
07 June 2022 | 0.0150 | 0.0155 | 0.0150 | 0.0150 | 0.0150 | 849,076 |
06 June 2022 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 5,387,969 |
03 June 2022 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 6,270,890 |
02 June 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 3,112,170 |
01 June 2022 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 10,170,997 |
31 May 2022 | 0.0180 | 0.0180 | 0.0165 | 0.0170 | 0.0170 | 4,922,268 |
30 May 2022 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 10,656,395 |
27 May 2022 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 2,100,730 |
26 May 2022 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 2,779,684 |
25 May 2022 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 5,594,909 |
24 May 2022 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 2,053,850 |
23 May 2022 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 4,316,669 |
20 May 2022 | 0.0160 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 3,227,740 |
19 May 2022 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 10,613,877 |
18 May 2022 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 5,535,325 |
17 May 2022 | 0.0160 | 0.0165 | 0.0160 | 0.0160 | 0.0160 | 8,347,180 |
16 May 2022 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 11,956,333 |
13 May 2022 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 6,920,948 |
12 May 2022 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 2,318,765 |
11 May 2022 | 0.0160 | 0.0165 | 0.0160 | 0.0160 | 0.0160 | 3,844,276 |
10 May 2022 | 0.0150 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 8,984,186 |
09 May 2022 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 26,747,405 |
06 May 2022 | 0.0180 | 0.0190 | 0.0175 | 0.0180 | 0.0180 | 9,638,567 |
05 May 2022 | 0.0190 | 0.0195 | 0.0180 | 0.0190 | 0.0190 | 3,174,462 |
04 May 2022 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 5,701,045 |
03 May 2022 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 10,451,717 |
02 May 2022 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 1,705,225 |
29 Apr 2022 | 0.0200 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 9,769,822 |
28 Apr 2022 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 12,304,730 |
27 Apr 2022 | 0.0200 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 6,295,690 |
26 Apr 2022 | 0.0210 | 0.0215 | 0.0200 | 0.0210 | 0.0210 | 12,809,799 |
22 Apr 2022 | 0.0220 | 0.0225 | 0.0215 | 0.0220 | 0.0220 | 14,928,495 |
21 Apr 2022 | 0.0220 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 8,942,785 |
20 Apr 2022 | 0.0230 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 4,964,381 |
19 Apr 2022 | 0.0250 | 0.0250 | 0.0220 | 0.0230 | 0.0230 | 24,600,358 |
14 Apr 2022 | 0.0250 | 0.0255 | 0.0240 | 0.0240 | 0.0240 | 10,088,519 |
13 Apr 2022 | 0.0240 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 28,723,844 |
12 Apr 2022 | 0.0260 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 7,891,493 |
11 Apr 2022 | 0.0260 | 0.0280 | 0.0250 | 0.0250 | 0.0250 | 27,164,289 |
08 Apr 2022 | 0.0270 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 22,014,998 |
07 Apr 2022 | 0.0260 | 0.0280 | 0.0250 | 0.0250 | 0.0250 | 17,356,267 |
06 Apr 2022 | 0.0250 | 0.0270 | 0.0240 | 0.0260 | 0.0260 | 19,896,826 |
05 Apr 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
04 Apr 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
01 Apr 2022 | 0.0250 | 0.0255 | 0.0240 | 0.0250 | 0.0250 | 5,631,878 |
31 Mar 2022 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 11,709,362 |
30 Mar 2022 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 11,996,416 |
29 Mar 2022 | 0.0300 | 0.0300 | 0.0240 | 0.0250 | 0.0250 | 44,982,343 |
28 Mar 2022 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 6,502,188 |
25 Mar 2022 | 0.0330 | 0.0330 | 0.0280 | 0.0300 | 0.0300 | 17,205,132 |
24 Mar 2022 | 0.0320 | 0.0340 | 0.0315 | 0.0320 | 0.0320 | 15,458,873 |
23 Mar 2022 | 0.0320 | 0.0330 | 0.0300 | 0.0320 | 0.0320 | 13,295,124 |
22 Mar 2022 | 0.0290 | 0.0320 | 0.0290 | 0.0320 | 0.0320 | 22,426,259 |
21 Mar 2022 | 0.0290 | 0.0300 | 0.0270 | 0.0280 | 0.0280 | 11,936,527 |
18 Mar 2022 | 0.0230 | 0.0290 | 0.0230 | 0.0280 | 0.0280 | 46,397,951 |
17 Mar 2022 | 0.0230 | 0.0240 | 0.0215 | 0.0220 | 0.0220 | 8,546,444 |
16 Mar 2022 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 4,335,097 |
15 Mar 2022 | 0.0240 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 6,969,634 |
14 Mar 2022 | 0.0240 | 0.0240 | 0.0235 | 0.0240 | 0.0240 | 12,748,026 |
11 Mar 2022 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 8,570,063 |
10 Mar 2022 | 0.0220 | 0.0240 | 0.0215 | 0.0220 | 0.0220 | 31,555,498 |
09 Mar 2022 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 2,895,930 |
08 Mar 2022 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 1,145,324 |
07 Mar 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 3,064,561 |
04 Mar 2022 | 0.0210 | 0.0220 | 0.0180 | 0.0200 | 0.0200 | 17,864,945 |
03 Mar 2022 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 2,540,802 |
02 Mar 2022 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 1,718,956 |
01 Mar 2022 | 0.0210 | 0.0220 | 0.0205 | 0.0210 | 0.0210 | 9,147,396 |
28 Feb 2022 | 0.0190 | 0.0215 | 0.0190 | 0.0190 | 0.0190 | 10,810,041 |
25 Feb 2022 | 0.0180 | 0.0185 | 0.0180 | 0.0180 | 0.0180 | 3,717,851 |
24 Feb 2022 | 0.0190 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 4,910,571 |
23 Feb 2022 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 5,916,067 |
22 Feb 2022 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 17,558,677 |
21 Feb 2022 | 0.0210 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 8,206,708 |
18 Feb 2022 | 0.0210 | 0.0220 | 0.0205 | 0.0210 | 0.0210 | 3,295,256 |
17 Feb 2022 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 1,903,500 |
16 Feb 2022 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 1,636,021 |
15 Feb 2022 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 1,573,624 |
14 Feb 2022 | 0.0220 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 4,745,878 |
11 Feb 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 2,738,560 |
10 Feb 2022 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 6,133,458 |
09 Feb 2022 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 2,075,381 |
08 Feb 2022 | 0.0210 | 0.0235 | 0.0210 | 0.0220 | 0.0220 | 9,434,454 |
07 Feb 2022 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 519,815 |
04 Feb 2022 | 0.0210 | 0.0210 | 0.0205 | 0.0210 | 0.0210 | 3,807,368 |
03 Feb 2022 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 2,963,560 |
02 Feb 2022 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 2,202,829 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |