Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 June 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,219,624 |
28 June 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
27 June 2022 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 1,201,327 |
24 June 2022 | 0.0100 | 0.0110 | 0.0090 | 0.0090 | 0.0090 | 2,393,565 |
23 June 2022 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 1,776,484 |
22 June 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
21 June 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 555,618 |
20 June 2022 | 0.0110 | 0.0110 | 0.0090 | 0.0100 | 0.0100 | 2,145,138 |
17 June 2022 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 1,583,963 |
16 June 2022 | 0.0120 | 0.0150 | 0.0100 | 0.0120 | 0.0120 | 2,567,713 |
15 June 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 300,000 |
14 June 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
10 June 2022 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 80,436 |
09 June 2022 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 110,000 |
08 June 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 39,937 |
07 June 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
06 June 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
03 June 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
02 June 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 13,889 |
01 June 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
31 May 2022 | 0.0135 | 0.0140 | 0.0135 | 0.0140 | 0.0140 | 419,859 |
30 May 2022 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 2,211,911 |
27 May 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
26 May 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
25 May 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
24 May 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
23 May 2022 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 271,935 |
20 May 2022 | 0.0140 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 879,227 |
19 May 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 423,109 |
18 May 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
17 May 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
16 May 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
13 May 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
12 May 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 13,583 |
11 May 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 630,000 |
10 May 2022 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 101,913 |
09 May 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
06 May 2022 | 0.0130 | 0.0150 | 0.0120 | 0.0120 | 0.0120 | 1,209,333 |
05 May 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 196,721 |
04 May 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
03 May 2022 | 0.0160 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 122,186 |
02 May 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 40,000 |
29 Apr 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 80,000 |
28 Apr 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
27 Apr 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 336,563 |
26 Apr 2022 | 0.0155 | 0.0155 | 0.0150 | 0.0150 | 0.0150 | 55,166 |
22 Apr 2022 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 51,669 |
21 Apr 2022 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 1,603,477 |
20 Apr 2022 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 35,553 |
19 Apr 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 24 |
14 Apr 2022 | 0.0170 | 0.0200 | 0.0170 | 0.0170 | 0.0170 | 1,149,999 |
13 Apr 2022 | 0.0165 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 430,597 |
12 Apr 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 59,653 |
11 Apr 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
08 Apr 2022 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 220,347 |
07 Apr 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
06 Apr 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
05 Apr 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 51,667 |
04 Apr 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 211,429 |
01 Apr 2022 | 0.0200 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 695,823 |
31 Mar 2022 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 276,046 |
30 Mar 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 729,230 |
29 Mar 2022 | 0.0200 | 0.0260 | 0.0200 | 0.0220 | 0.0220 | 1,632,907 |
28 Mar 2022 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 325,043 |
25 Mar 2022 | 0.0170 | 0.0210 | 0.0160 | 0.0180 | 0.0180 | 4,393,651 |
24 Mar 2022 | 0.0150 | 0.0210 | 0.0150 | 0.0160 | 0.0160 | 4,851,583 |
23 Mar 2022 | 0.0120 | 0.0150 | 0.0120 | 0.0150 | 0.0150 | 924,469 |
22 Mar 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
21 Mar 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
18 Mar 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
17 Mar 2022 | 0.0150 | 0.0160 | 0.0120 | 0.0120 | 0.0120 | 531,000 |
16 Mar 2022 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 122,700 |
15 Mar 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 222,015 |
14 Mar 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
11 Mar 2022 | 0.0120 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 838,874 |
10 Mar 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
09 Mar 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 147,846 |
08 Mar 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 276,120 |
07 Mar 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
04 Mar 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
03 Mar 2022 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 970,000 |
02 Mar 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,084,303 |
01 Mar 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
28 Feb 2022 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 1,176,750 |
25 Feb 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 100,000 |
24 Feb 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
23 Feb 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
22 Feb 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
21 Feb 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
18 Feb 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
17 Feb 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 42 |
16 Feb 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
15 Feb 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
14 Feb 2022 | 0.0130 | 0.0135 | 0.0130 | 0.0130 | 0.0130 | 320,674 |
11 Feb 2022 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | - |
10 Feb 2022 | 0.0130 | 0.0135 | 0.0130 | 0.0135 | 0.0135 | 73,928 |
09 Feb 2022 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 50,000 |
08 Feb 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
07 Feb 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
04 Feb 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 35,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |