Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 July 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
06 July 2022 | 0.0210 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 194,154 |
05 July 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 114,053 |
04 July 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
01 July 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 45,872 |
30 June 2022 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 375,605 |
29 June 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 65,663 |
28 June 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 50,001 |
27 June 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 31,112 |
24 June 2022 | 0.0230 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 704,000 |
23 June 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
22 June 2022 | 0.0240 | 0.0270 | 0.0240 | 0.0240 | 0.0240 | 159,000 |
21 June 2022 | 0.0240 | 0.0265 | 0.0240 | 0.0265 | 0.0265 | 2,668 |
20 June 2022 | 0.0270 | 0.0270 | 0.0240 | 0.0265 | 0.0265 | 100,000 |
17 June 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 144 |
16 June 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 5,000 |
15 June 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 25,000 |
14 June 2022 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 319,236 |
10 June 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 8,121 |
09 June 2022 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | - |
08 June 2022 | 0.0280 | 0.0280 | 0.0250 | 0.0255 | 0.0255 | 568,839 |
07 June 2022 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 26,414 |
06 June 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 668 |
03 June 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 47,467 |
02 June 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
01 June 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 498 |
31 May 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,000 |
30 May 2022 | 0.0300 | 0.0300 | 0.0270 | 0.0270 | 0.0270 | 15,896 |
27 May 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
26 May 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
25 May 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
24 May 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 150,000 |
23 May 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
20 May 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
19 May 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
18 May 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
17 May 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 11,702 |
16 May 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 3,000 |
13 May 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 27,227 |
12 May 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 70,600 |
11 May 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 100,000 |
10 May 2022 | 0.0310 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 315,839 |
09 May 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
06 May 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 100,000 |
05 May 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 3,421 |
04 May 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 168,019 |
03 May 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 28,379 |
02 May 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 21,621 |
29 Apr 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
28 Apr 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
27 Apr 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
26 Apr 2022 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 14,086 |
22 Apr 2022 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 48,298 |
21 Apr 2022 | 0.0340 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 732,668 |
20 Apr 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 2,714 |
19 Apr 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 53,285 |
14 Apr 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
13 Apr 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
12 Apr 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
11 Apr 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 64,000 |
08 Apr 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
07 Apr 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
06 Apr 2022 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 4,145 |
05 Apr 2022 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 22,142 |
04 Apr 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 710 |
01 Apr 2022 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 49,290 |
31 Mar 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 55,000 |
30 Mar 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 70,000 |
29 Mar 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
28 Mar 2022 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 87,010 |
25 Mar 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
24 Mar 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
23 Mar 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 4,480 |
22 Mar 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 10,000 |
21 Mar 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
18 Mar 2022 | 0.0320 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 89,716 |
17 Mar 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 109,814 |
16 Mar 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 390,186 |
15 Mar 2022 | 0.0380 | 0.0380 | 0.0330 | 0.0330 | 0.0330 | 150,000 |
14 Mar 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 570 |
11 Mar 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
10 Mar 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
09 Mar 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
08 Mar 2022 | 0.0360 | 0.0360 | 0.0320 | 0.0320 | 0.0320 | 738,565 |
07 Mar 2022 | 0.0370 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 392,971 |
04 Mar 2022 | 0.0400 | 0.0410 | 0.0360 | 0.0360 | 0.0360 | 170,682 |
03 Mar 2022 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 9,500 |
02 Mar 2022 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 175,230 |
01 Mar 2022 | 0.0380 | 0.0380 | 0.0320 | 0.0330 | 0.0330 | 211,355 |
28 Feb 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
25 Feb 2022 | 0.0345 | 0.0380 | 0.0310 | 0.0380 | 0.0380 | 372,785 |
24 Feb 2022 | 0.0350 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 157,400 |
23 Feb 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
22 Feb 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
21 Feb 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 60,000 |
18 Feb 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 489,335 |
17 Feb 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
16 Feb 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
15 Feb 2022 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 110,570 |
14 Feb 2022 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 118,139 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |