Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2022 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
16 May 2022 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
13 May 2022 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
12 May 2022 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
11 May 2022 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
10 May 2022 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
09 May 2022 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
06 May 2022 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
05 May 2022 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
04 May 2022 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
03 May 2022 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
02 May 2022 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
29 Apr 2022 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
28 Apr 2022 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
27 Apr 2022 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
26 Apr 2022 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
22 Apr 2022 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
21 Apr 2022 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
20 Apr 2022 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
19 Apr 2022 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
14 Apr 2022 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
13 Apr 2022 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
12 Apr 2022 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
11 Apr 2022 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
08 Apr 2022 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
07 Apr 2022 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
06 Apr 2022 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
05 Apr 2022 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
04 Apr 2022 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
01 Apr 2022 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
31 Mar 2022 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
30 Mar 2022 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
29 Mar 2022 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
28 Mar 2022 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
25 Mar 2022 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
24 Mar 2022 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
23 Mar 2022 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
22 Mar 2022 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
21 Mar 2022 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
18 Mar 2022 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
17 Mar 2022 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
16 Mar 2022 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
15 Mar 2022 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
14 Mar 2022 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
11 Mar 2022 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
10 Mar 2022 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
09 Mar 2022 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
08 Mar 2022 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
07 Mar 2022 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
04 Mar 2022 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
03 Mar 2022 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
02 Mar 2022 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
01 Mar 2022 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
28 Feb 2022 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
25 Feb 2022 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
24 Feb 2022 | 0.0400 | 0.0590 | 0.0400 | 0.0590 | 0.0590 | 2,655,748 |
23 Feb 2022 | 0.0380 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 175,604 |
22 Feb 2022 | 0.0410 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 27,170 |
21 Feb 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,600 |
18 Feb 2022 | 0.0430 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 198,780 |
17 Feb 2022 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
16 Feb 2022 | 0.0430 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 153,313 |
15 Feb 2022 | 0.0420 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 350,000 |
14 Feb 2022 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 3,500 |
11 Feb 2022 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 390,000 |
10 Feb 2022 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 9,000 |
09 Feb 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
08 Feb 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
07 Feb 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
04 Feb 2022 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 179,250 |
03 Feb 2022 | 0.0400 | 0.0400 | 0.0370 | 0.0370 | 0.0370 | 143,481 |
02 Feb 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
01 Feb 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
31 Jan 2022 | 0.0400 | 0.0400 | 0.0370 | 0.0370 | 0.0370 | 81,457 |
28 Jan 2022 | 0.0400 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 910,000 |
27 Jan 2022 | 0.0370 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 1,138,736 |
25 Jan 2022 | 0.0380 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 1,706,554 |
24 Jan 2022 | 0.0380 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 754,101 |
21 Jan 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
20 Jan 2022 | 0.0390 | 0.0390 | 0.0350 | 0.0350 | 0.0350 | 168,580 |
19 Jan 2022 | 0.0350 | 0.0390 | 0.0350 | 0.0390 | 0.0390 | 157,619 |
18 Jan 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 2,750 |
17 Jan 2022 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 217,026 |
14 Jan 2022 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 247,416 |
13 Jan 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
12 Jan 2022 | 0.0360 | 0.0380 | 0.0340 | 0.0370 | 0.0370 | 2,007,882 |
11 Jan 2022 | 0.0360 | 0.0390 | 0.0360 | 0.0390 | 0.0390 | 217,782 |
10 Jan 2022 | 0.0370 | 0.0370 | 0.0340 | 0.0340 | 0.0340 | 1,328,228 |
07 Jan 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 302,803 |
06 Jan 2022 | 0.0400 | 0.0400 | 0.0370 | 0.0370 | 0.0370 | 1,199,599 |
05 Jan 2022 | 0.0390 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 999,832 |
04 Jan 2022 | 0.0430 | 0.0430 | 0.0390 | 0.0390 | 0.0390 | 1,041,608 |
31 Dec 2021 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 391,021 |
30 Dec 2021 | 0.0440 | 0.0500 | 0.0400 | 0.0430 | 0.0430 | 3,891,703 |
29 Dec 2021 | 0.0410 | 0.0490 | 0.0400 | 0.0440 | 0.0440 | 602,534 |
24 Dec 2021 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 233,302 |
23 Dec 2021 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 30,958 |
22 Dec 2021 | 0.0390 | 0.0410 | 0.0390 | 0.0410 | 0.0410 | 217,000 |
21 Dec 2021 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 192,982 |
20 Dec 2021 | 0.0400 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 585,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |