Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2022 | 0.1000 | 0.1020 | 0.0940 | 0.0940 | 0.0940 | 18,097,977 |
23 May 2022 | 0.1000 | 0.1050 | 0.0980 | 0.1000 | 0.1000 | 11,355,041 |
20 May 2022 | 0.1000 | 0.1025 | 0.0970 | 0.0980 | 0.0980 | 21,784,979 |
19 May 2022 | 0.0950 | 0.1050 | 0.0930 | 0.1000 | 0.1000 | 26,151,633 |
18 May 2022 | 0.1050 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 10,734,464 |
17 May 2022 | 0.0970 | 0.1050 | 0.0965 | 0.1000 | 0.1000 | 17,326,466 |
16 May 2022 | 0.0950 | 0.0980 | 0.0930 | 0.0950 | 0.0950 | 19,512,708 |
13 May 2022 | 0.0930 | 0.1000 | 0.0910 | 0.0920 | 0.0920 | 48,641,538 |
12 May 2022 | 0.0950 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 28,733,837 |
11 May 2022 | 0.1000 | 0.1025 | 0.0950 | 0.0960 | 0.0960 | 39,552,646 |
10 May 2022 | 0.1000 | 0.1100 | 0.0940 | 0.1000 | 0.1000 | 38,700,429 |
09 May 2022 | 0.1100 | 0.1150 | 0.0970 | 0.1000 | 0.1000 | 26,079,225 |
06 May 2022 | 0.0940 | 0.1075 | 0.0920 | 0.1000 | 0.1000 | 24,516,139 |
05 May 2022 | 0.0870 | 0.1100 | 0.0870 | 0.1050 | 0.1050 | 50,684,502 |
04 May 2022 | 0.0850 | 0.0900 | 0.0820 | 0.0840 | 0.0840 | 18,440,052 |
03 May 2022 | 0.0830 | 0.0880 | 0.0820 | 0.0830 | 0.0830 | 15,966,209 |
02 May 2022 | 0.0890 | 0.0900 | 0.0830 | 0.0830 | 0.0830 | 23,697,320 |
29 Apr 2022 | 0.0900 | 0.0960 | 0.0870 | 0.0890 | 0.0890 | 47,064,919 |
28 Apr 2022 | 0.0880 | 0.1000 | 0.0830 | 0.0880 | 0.0880 | 105,767,329 |
27 Apr 2022 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 0.1100 | 18,895,036 |
26 Apr 2022 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 0.1200 | 12,534,006 |
22 Apr 2022 | 0.1300 | 0.1350 | 0.1150 | 0.1300 | 0.1300 | 33,713,460 |
21 Apr 2022 | 0.1350 | 0.1400 | 0.1275 | 0.1300 | 0.1300 | 12,214,094 |
20 Apr 2022 | 0.1300 | 0.1350 | 0.1250 | 0.1350 | 0.1350 | 14,483,085 |
19 Apr 2022 | 0.1350 | 0.1400 | 0.1275 | 0.1300 | 0.1300 | 13,239,855 |
14 Apr 2022 | 0.1450 | 0.1450 | 0.1300 | 0.1350 | 0.1350 | 26,552,393 |
13 Apr 2022 | 0.1450 | 0.1525 | 0.1350 | 0.1450 | 0.1450 | 28,760,089 |
12 Apr 2022 | 0.1500 | 0.1500 | 0.1300 | 0.1350 | 0.1350 | 22,136,051 |
11 Apr 2022 | 0.1500 | 0.1550 | 0.1425 | 0.1450 | 0.1450 | 19,942,830 |
08 Apr 2022 | 0.1700 | 0.1700 | 0.1500 | 0.1550 | 0.1550 | 33,451,501 |
07 Apr 2022 | 0.1400 | 0.1800 | 0.1350 | 0.1650 | 0.1650 | 103,585,923 |
06 Apr 2022 | 0.1400 | 0.1500 | 0.1350 | 0.1350 | 0.1350 | 23,733,583 |
05 Apr 2022 | 0.1450 | 0.1550 | 0.1375 | 0.1400 | 0.1400 | 23,065,307 |
04 Apr 2022 | 0.1300 | 0.1450 | 0.1300 | 0.1450 | 0.1450 | 22,925,737 |
01 Apr 2022 | 0.1350 | 0.1400 | 0.1250 | 0.1300 | 0.1300 | 23,526,207 |
31 Mar 2022 | 0.1200 | 0.1500 | 0.1200 | 0.1350 | 0.1350 | 45,778,343 |
30 Mar 2022 | 0.1250 | 0.1250 | 0.1150 | 0.1200 | 0.1200 | 36,585,958 |
29 Mar 2022 | 0.1450 | 0.1500 | 0.1025 | 0.1250 | 0.1250 | 124,815,203 |
28 Mar 2022 | 0.1550 | 0.1575 | 0.1450 | 0.1450 | 0.1450 | 21,486,493 |
25 Mar 2022 | 0.1600 | 0.1600 | 0.1500 | 0.1550 | 0.1550 | 26,062,497 |
24 Mar 2022 | 0.1600 | 0.1675 | 0.1550 | 0.1600 | 0.1600 | 39,524,656 |
23 Mar 2022 | 0.1450 | 0.1600 | 0.1425 | 0.1550 | 0.1550 | 35,051,328 |
22 Mar 2022 | 0.1350 | 0.1550 | 0.1350 | 0.1450 | 0.1450 | 47,983,229 |
21 Mar 2022 | 0.1750 | 0.1750 | 0.1400 | 0.1400 | 0.1400 | 81,596,635 |
18 Mar 2022 | 0.2050 | 0.2150 | 0.1750 | 0.1750 | 0.1750 | 91,474,689 |
17 Mar 2022 | 0.1550 | 0.1925 | 0.1500 | 0.1900 | 0.1900 | 52,799,674 |
16 Mar 2022 | 0.1550 | 0.1600 | 0.1350 | 0.1450 | 0.1450 | 66,872,268 |
15 Mar 2022 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | - |
14 Mar 2022 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | - |
11 Mar 2022 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 0.1400 | 26,914,598 |
10 Mar 2022 | 0.1250 | 0.1350 | 0.1200 | 0.1250 | 0.1250 | 44,599,908 |
09 Mar 2022 | 0.1250 | 0.1475 | 0.1200 | 0.1300 | 0.1300 | 79,852,607 |
08 Mar 2022 | 0.1150 | 0.1300 | 0.1100 | 0.1150 | 0.1150 | 75,148,572 |
07 Mar 2022 | 0.0960 | 0.1150 | 0.0960 | 0.1150 | 0.1150 | 89,799,716 |
04 Mar 2022 | 0.0980 | 0.1050 | 0.0890 | 0.0920 | 0.0920 | 138,355,779 |
03 Mar 2022 | 0.0880 | 0.1050 | 0.0860 | 0.0990 | 0.0990 | 143,143,815 |
02 Mar 2022 | 0.0900 | 0.0900 | 0.0810 | 0.0860 | 0.0860 | 85,324,696 |
01 Mar 2022 | 0.0720 | 0.0870 | 0.0720 | 0.0860 | 0.0860 | 81,737,513 |
28 Feb 2022 | 0.0710 | 0.0740 | 0.0700 | 0.0700 | 0.0700 | 41,965,763 |
25 Feb 2022 | 0.0770 | 0.0780 | 0.0690 | 0.0690 | 0.0690 | 53,551,101 |
24 Feb 2022 | 0.0690 | 0.0770 | 0.0670 | 0.0730 | 0.0730 | 92,853,041 |
23 Feb 2022 | 0.0560 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 27,420,193 |
22 Feb 2022 | 0.0660 | 0.0670 | 0.0540 | 0.0560 | 0.0560 | 51,483,987 |
21 Feb 2022 | 0.0700 | 0.0710 | 0.0660 | 0.0660 | 0.0660 | 21,283,134 |
18 Feb 2022 | 0.0650 | 0.0720 | 0.0650 | 0.0690 | 0.0690 | 59,128,706 |
17 Feb 2022 | 0.0700 | 0.0720 | 0.0660 | 0.0670 | 0.0670 | 41,285,093 |
16 Feb 2022 | 0.0710 | 0.0780 | 0.0690 | 0.0710 | 0.0710 | 117,864,902 |
15 Feb 2022 | 0.0760 | 0.0800 | 0.0660 | 0.0660 | 0.0660 | 105,424,336 |
14 Feb 2022 | 0.0710 | 0.0830 | 0.0710 | 0.0790 | 0.0790 | 89,208,208 |
11 Feb 2022 | 0.0630 | 0.0710 | 0.0610 | 0.0700 | 0.0700 | 68,112,799 |
10 Feb 2022 | 0.0580 | 0.0690 | 0.0570 | 0.0660 | 0.0660 | 84,621,493 |
09 Feb 2022 | 0.0580 | 0.0620 | 0.0540 | 0.0560 | 0.0560 | 80,368,325 |
08 Feb 2022 | 0.0710 | 0.0780 | 0.0630 | 0.0640 | 0.0640 | 169,573,604 |
07 Feb 2022 | 0.0400 | 0.0660 | 0.0400 | 0.0660 | 0.0660 | 157,206,539 |
04 Feb 2022 | 0.0350 | 0.0390 | 0.0340 | 0.0370 | 0.0370 | 57,083,844 |
03 Feb 2022 | 0.0290 | 0.0340 | 0.0290 | 0.0340 | 0.0340 | 64,094,980 |
02 Feb 2022 | 0.0260 | 0.0300 | 0.0250 | 0.0290 | 0.0290 | 28,250,770 |
01 Feb 2022 | 0.0260 | 0.0280 | 0.0240 | 0.0250 | 0.0250 | 22,471,591 |
31 Jan 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
28 Jan 2022 | 0.0210 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 1,977,907 |
27 Jan 2022 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 4,648,582 |
25 Jan 2022 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 4,282,235 |
24 Jan 2022 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 1,219,882 |
21 Jan 2022 | 0.0220 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 3,788,694 |
20 Jan 2022 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 1,426,480 |
19 Jan 2022 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 2,250,180 |
18 Jan 2022 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 633,219 |
17 Jan 2022 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 372,168 |
14 Jan 2022 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 8,295,287 |
13 Jan 2022 | 0.0220 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 2,650,781 |
12 Jan 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 685,188 |
11 Jan 2022 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 1,415,673 |
10 Jan 2022 | 0.0210 | 0.0220 | 0.0205 | 0.0220 | 0.0220 | 5,323,769 |
07 Jan 2022 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 501,236 |
06 Jan 2022 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 1,230,093 |
05 Jan 2022 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 3,927,531 |
04 Jan 2022 | 0.0220 | 0.0220 | 0.0205 | 0.0210 | 0.0210 | 4,298,481 |
31 Dec 2021 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 797,162 |
30 Dec 2021 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 2,227,116 |
29 Dec 2021 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 2,312,037 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |