Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 0.0170 | 0.0170 | 0.0140 | 0.0140 | 0.0140 | 39,113 |
19 May 2022 | 0.0150 | 0.0200 | 0.0145 | 0.0200 | 0.0200 | 13,809 |
18 May 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 2,894 |
17 May 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
16 May 2022 | 0.0140 | 0.0201 | 0.0140 | 0.0170 | 0.0170 | 3,041 |
13 May 2022 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | 100 |
12 May 2022 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | 239 |
11 May 2022 | 0.0202 | 0.0202 | 0.0200 | 0.0200 | 0.0200 | 86,015 |
10 May 2022 | 0.0225 | 0.0225 | 0.0201 | 0.0201 | 0.0201 | 14,926 |
09 May 2022 | 0.0201 | 0.0201 | 0.0200 | 0.0200 | 0.0200 | 18,454 |
06 May 2022 | 0.0201 | 0.0201 | 0.0201 | 0.0201 | 0.0201 | 5,815 |
05 May 2022 | 0.0225 | 0.0250 | 0.0201 | 0.0201 | 0.0201 | 80,152 |
04 May 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
03 May 2022 | 0.0157 | 0.0250 | 0.0157 | 0.0250 | 0.0250 | 22,560 |
02 May 2022 | 0.0250 | 0.0250 | 0.0157 | 0.0157 | 0.0157 | 4,072 |
29 Apr 2022 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | 3,572 |
28 Apr 2022 | 0.0250 | 0.0250 | 0.0140 | 0.0203 | 0.0203 | 22,082 |
27 Apr 2022 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | - |
26 Apr 2022 | 0.0180 | 0.0182 | 0.0157 | 0.0157 | 0.0157 | 120,344 |
25 Apr 2022 | 0.0157 | 0.0203 | 0.0157 | 0.0203 | 0.0203 | 14,000 |
22 Apr 2022 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | 0.0157 | - |
21 Apr 2022 | 0.0300 | 0.0300 | 0.0157 | 0.0157 | 0.0157 | 13,814 |
20 Apr 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
19 Apr 2022 | 0.0140 | 0.0200 | 0.0140 | 0.0160 | 0.0160 | 47,006 |
18 Apr 2022 | 0.0170 | 0.0170 | 0.0154 | 0.0154 | 0.0154 | 5,760 |
14 Apr 2022 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 177,483 |
13 Apr 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 152 |
12 Apr 2022 | 0.0200 | 0.0201 | 0.0200 | 0.0200 | 0.0200 | 27,874 |
11 Apr 2022 | 0.0201 | 0.0201 | 0.0201 | 0.0201 | 0.0201 | - |
08 Apr 2022 | 0.0202 | 0.0202 | 0.0201 | 0.0201 | 0.0201 | 25,715 |
07 Apr 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 586 |
06 Apr 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 19,265 |
05 Apr 2022 | 0.0250 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 2,709 |
04 Apr 2022 | 0.0201 | 0.0201 | 0.0200 | 0.0200 | 0.0200 | 19,733 |
01 Apr 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 3,002 |
31 Mar 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
30 Mar 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
29 Mar 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 4,255 |
28 Mar 2022 | 0.0200 | 0.0259 | 0.0200 | 0.0200 | 0.0200 | 4,244 |
25 Mar 2022 | 0.0210 | 0.0229 | 0.0200 | 0.0201 | 0.0201 | 1,274 |
24 Mar 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
23 Mar 2022 | 0.0235 | 0.0259 | 0.0210 | 0.0210 | 0.0210 | 2,366 |
22 Mar 2022 | 0.0249 | 0.0249 | 0.0240 | 0.0249 | 0.0249 | 3,000 |
21 Mar 2022 | 0.0249 | 0.0249 | 0.0249 | 0.0249 | 0.0249 | - |
18 Mar 2022 | 0.0249 | 0.0249 | 0.0249 | 0.0249 | 0.0249 | - |
17 Mar 2022 | 0.0196 | 0.0249 | 0.0192 | 0.0249 | 0.0249 | 29,286 |
16 Mar 2022 | 0.0190 | 0.0260 | 0.0190 | 0.0260 | 0.0260 | 24,313 |
15 Mar 2022 | 0.0220 | 0.0269 | 0.0150 | 0.0269 | 0.0269 | 38,109 |
14 Mar 2022 | 0.0221 | 0.0279 | 0.0221 | 0.0279 | 0.0279 | 1,491 |
11 Mar 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 4,415 |
10 Mar 2022 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 32,872 |
09 Mar 2022 | 0.0202 | 0.0202 | 0.0202 | 0.0202 | 0.0202 | 3,716 |
08 Mar 2022 | 0.0200 | 0.0203 | 0.0200 | 0.0202 | 0.0202 | 50,876 |
07 Mar 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 573 |
04 Mar 2022 | 0.0200 | 0.0231 | 0.0200 | 0.0200 | 0.0200 | 53,291 |
03 Mar 2022 | 0.0201 | 0.0201 | 0.0201 | 0.0201 | 0.0201 | 2,233 |
02 Mar 2022 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 1,883 |
01 Mar 2022 | 0.0220 | 0.0261 | 0.0220 | 0.0261 | 0.0261 | 72,688 |
28 Feb 2022 | 0.0250 | 0.0279 | 0.0210 | 0.0210 | 0.0210 | 44,715 |
25 Feb 2022 | 0.0280 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 49,834 |
24 Feb 2022 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 15,000 |
23 Feb 2022 | 0.0270 | 0.0270 | 0.0261 | 0.0265 | 0.0265 | 5,682 |
22 Feb 2022 | 0.0261 | 0.0261 | 0.0261 | 0.0261 | 0.0261 | 2,799 |
18 Feb 2022 | 0.0270 | 0.0270 | 0.0268 | 0.0268 | 0.0268 | 19,828 |
17 Feb 2022 | 0.0280 | 0.0280 | 0.0261 | 0.0261 | 0.0261 | 12,286 |
16 Feb 2022 | 0.0261 | 0.0280 | 0.0261 | 0.0280 | 0.0280 | 3,737 |
15 Feb 2022 | 0.0261 | 0.0261 | 0.0261 | 0.0261 | 0.0261 | 615 |
14 Feb 2022 | 0.0261 | 0.0261 | 0.0261 | 0.0261 | 0.0261 | 1,365 |
11 Feb 2022 | 0.0272 | 0.0272 | 0.0261 | 0.0261 | 0.0261 | 52,051 |
10 Feb 2022 | 0.0280 | 0.0290 | 0.0265 | 0.0282 | 0.0282 | 29,660 |
09 Feb 2022 | 0.0261 | 0.0261 | 0.0261 | 0.0261 | 0.0261 | - |
08 Feb 2022 | 0.0262 | 0.0290 | 0.0261 | 0.0261 | 0.0261 | 10,858 |
07 Feb 2022 | 0.0261 | 0.0300 | 0.0261 | 0.0300 | 0.0300 | 20,731 |
04 Feb 2022 | 0.0262 | 0.0262 | 0.0262 | 0.0262 | 0.0262 | 49,000 |
03 Feb 2022 | 0.0262 | 0.0262 | 0.0262 | 0.0262 | 0.0262 | - |
02 Feb 2022 | 0.0262 | 0.0262 | 0.0262 | 0.0262 | 0.0262 | 1,775 |
01 Feb 2022 | 0.0300 | 0.0300 | 0.0262 | 0.0262 | 0.0262 | 69,521 |
31 Jan 2022 | 0.0290 | 0.0290 | 0.0266 | 0.0266 | 0.0266 | 6,531 |
28 Jan 2022 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
27 Jan 2022 | 0.0313 | 0.0313 | 0.0266 | 0.0310 | 0.0310 | 2,861 |
26 Jan 2022 | 0.0261 | 0.0310 | 0.0261 | 0.0310 | 0.0310 | 10,117 |
25 Jan 2022 | 0.0311 | 0.0360 | 0.0267 | 0.0267 | 0.0267 | 55,030 |
24 Jan 2022 | 0.0300 | 0.0300 | 0.0261 | 0.0270 | 0.0270 | 70,144 |
21 Jan 2022 | 0.0296 | 0.0602 | 0.0296 | 0.0330 | 0.0330 | 99,315 |
20 Jan 2022 | 0.0280 | 0.0280 | 0.0261 | 0.0261 | 0.0261 | 7,843 |
19 Jan 2022 | 0.0260 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 14,236 |
18 Jan 2022 | 0.0310 | 0.0310 | 0.0280 | 0.0280 | 0.0280 | 4,471 |
14 Jan 2022 | 0.0280 | 0.0310 | 0.0280 | 0.0310 | 0.0310 | 6,361 |
13 Jan 2022 | 0.0290 | 0.0291 | 0.0278 | 0.0280 | 0.0280 | 131,794 |
12 Jan 2022 | 0.0277 | 0.0277 | 0.0277 | 0.0277 | 0.0277 | 476 |
11 Jan 2022 | 0.0301 | 0.0301 | 0.0260 | 0.0300 | 0.0300 | 18,449 |
10 Jan 2022 | 0.0300 | 0.0305 | 0.0300 | 0.0301 | 0.0301 | 35,837 |
07 Jan 2022 | 0.0302 | 0.0310 | 0.0302 | 0.0309 | 0.0309 | 36,528 |
06 Jan 2022 | 0.0310 | 0.0311 | 0.0300 | 0.0309 | 0.0309 | 137,622 |
05 Jan 2022 | 0.0300 | 0.0330 | 0.0300 | 0.0330 | 0.0330 | 251,516 |
04 Jan 2022 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | 4,501 |
03 Jan 2022 | 0.0304 | 0.0304 | 0.0270 | 0.0273 | 0.0273 | 58,872 |
31 Dec 2021 | 0.0260 | 0.0330 | 0.0260 | 0.0265 | 0.0265 | 445,932 |
30 Dec 2021 | 0.0212 | 0.0300 | 0.0201 | 0.0255 | 0.0255 | 540,355 |
29 Dec 2021 | 0.0250 | 0.0250 | 0.0225 | 0.0225 | 0.0225 | 47,273 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |