Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 June 2022 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 2,423,992 |
24 June 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 590,630 |
23 June 2022 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 3,707,030 |
22 June 2022 | 0.0170 | 0.0175 | 0.0165 | 0.0170 | 0.0170 | 7,719,751 |
21 June 2022 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 13,912,914 |
20 June 2022 | 0.0170 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 19,837,713 |
17 June 2022 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 17,164,144 |
16 June 2022 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 6,666,828 |
15 June 2022 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 2,251,796 |
14 June 2022 | 0.0190 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 43,430,679 |
10 June 2022 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 5,146,468 |
09 June 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 2,795,842 |
08 June 2022 | 0.0220 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 20,391,097 |
07 June 2022 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 13,278,275 |
06 June 2022 | 0.0210 | 0.0220 | 0.0205 | 0.0220 | 0.0220 | 9,892,496 |
03 June 2022 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 377,602 |
02 June 2022 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 7,847,590 |
01 June 2022 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 1,448,783 |
31 May 2022 | 0.0210 | 0.0230 | 0.0200 | 0.0210 | 0.0210 | 14,247,812 |
30 May 2022 | 0.0220 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 8,669,845 |
27 May 2022 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 1,058,050 |
26 May 2022 | 0.0220 | 0.0225 | 0.0210 | 0.0210 | 0.0210 | 3,233,960 |
25 May 2022 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 8,993,343 |
24 May 2022 | 0.0230 | 0.0230 | 0.0200 | 0.0200 | 0.0200 | 11,951,240 |
23 May 2022 | 0.0220 | 0.0235 | 0.0210 | 0.0210 | 0.0210 | 17,688,766 |
20 May 2022 | 0.0200 | 0.0230 | 0.0200 | 0.0220 | 0.0220 | 25,823,706 |
19 May 2022 | 0.0200 | 0.0205 | 0.0190 | 0.0200 | 0.0200 | 5,290,870 |
18 May 2022 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 19,335,781 |
17 May 2022 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 12,388,968 |
16 May 2022 | 0.0200 | 0.0200 | 0.0160 | 0.0180 | 0.0180 | 66,514,676 |
13 May 2022 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 6,174,095 |
12 May 2022 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 17,972,540 |
11 May 2022 | 0.0220 | 0.0220 | 0.0190 | 0.0200 | 0.0200 | 22,807,473 |
10 May 2022 | 0.0210 | 0.0230 | 0.0190 | 0.0230 | 0.0230 | 25,430,569 |
09 May 2022 | 0.0240 | 0.0240 | 0.0215 | 0.0220 | 0.0220 | 37,145,624 |
06 May 2022 | 0.0270 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 18,533,306 |
05 May 2022 | 0.0270 | 0.0280 | 0.0260 | 0.0270 | 0.0270 | 1,938,641 |
04 May 2022 | 0.0280 | 0.0290 | 0.0260 | 0.0260 | 0.0260 | 10,920,916 |
03 May 2022 | 0.0280 | 0.0310 | 0.0275 | 0.0280 | 0.0280 | 9,026,204 |
02 May 2022 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 9,026,999 |
29 Apr 2022 | 0.0310 | 0.0310 | 0.0280 | 0.0280 | 0.0280 | 9,886,897 |
28 Apr 2022 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 2,682,823 |
27 Apr 2022 | 0.0310 | 0.0320 | 0.0290 | 0.0320 | 0.0320 | 7,435,293 |
26 Apr 2022 | 0.0320 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 13,280,817 |
22 Apr 2022 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 3,893,689 |
21 Apr 2022 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 4,640,719 |
20 Apr 2022 | 0.0360 | 0.0365 | 0.0310 | 0.0330 | 0.0330 | 20,947,031 |
19 Apr 2022 | 0.0370 | 0.0380 | 0.0350 | 0.0360 | 0.0360 | 10,873,960 |
14 Apr 2022 | 0.0370 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 7,091,698 |
13 Apr 2022 | 0.0370 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 3,155,832 |
12 Apr 2022 | 0.0380 | 0.0380 | 0.0350 | 0.0360 | 0.0360 | 8,638,361 |
11 Apr 2022 | 0.0360 | 0.0390 | 0.0350 | 0.0380 | 0.0380 | 15,419,857 |
08 Apr 2022 | 0.0350 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 1,715,894 |
07 Apr 2022 | 0.0360 | 0.0360 | 0.0345 | 0.0350 | 0.0350 | 4,029,904 |
06 Apr 2022 | 0.0360 | 0.0360 | 0.0345 | 0.0360 | 0.0360 | 1,556,084 |
05 Apr 2022 | 0.0360 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 5,884,910 |
04 Apr 2022 | 0.0330 | 0.0360 | 0.0330 | 0.0350 | 0.0350 | 9,270,959 |
01 Apr 2022 | 0.0330 | 0.0340 | 0.0325 | 0.0330 | 0.0330 | 9,911,024 |
31 Mar 2022 | 0.0340 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 1,143,379 |
30 Mar 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 2,477,514 |
29 Mar 2022 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 2,781,995 |
28 Mar 2022 | 0.0340 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 4,379,789 |
25 Mar 2022 | 0.0340 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 8,012,125 |
24 Mar 2022 | 0.0330 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 9,652,936 |
23 Mar 2022 | 0.0310 | 0.0340 | 0.0310 | 0.0330 | 0.0330 | 22,572,762 |
22 Mar 2022 | 0.0290 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 6,067,628 |
21 Mar 2022 | 0.0290 | 0.0305 | 0.0290 | 0.0290 | 0.0290 | 13,919,782 |
18 Mar 2022 | 0.0270 | 0.0290 | 0.0270 | 0.0280 | 0.0280 | 9,194,090 |
17 Mar 2022 | 0.0270 | 0.0280 | 0.0265 | 0.0270 | 0.0270 | 1,538,123 |
16 Mar 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 1,565,621 |
15 Mar 2022 | 0.0270 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 7,407,204 |
14 Mar 2022 | 0.0280 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 5,690,227 |
11 Mar 2022 | 0.0270 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 10,962,086 |
10 Mar 2022 | 0.0270 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 2,288,710 |
09 Mar 2022 | 0.0270 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 3,217,026 |
08 Mar 2022 | 0.0270 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 5,645,165 |
07 Mar 2022 | 0.0280 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 2,375,434 |
04 Mar 2022 | 0.0280 | 0.0280 | 0.0250 | 0.0270 | 0.0270 | 5,280,775 |
03 Mar 2022 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 1,446,885 |
02 Mar 2022 | 0.0280 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 964,216 |
01 Mar 2022 | 0.0250 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 8,753,095 |
28 Feb 2022 | 0.0240 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 8,565,990 |
25 Feb 2022 | 0.0240 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 11,332,191 |
24 Feb 2022 | 0.0270 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 5,294,254 |
23 Feb 2022 | 0.0270 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 7,624,848 |
22 Feb 2022 | 0.0290 | 0.0290 | 0.0240 | 0.0260 | 0.0260 | 31,833,430 |
21 Feb 2022 | 0.0280 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 8,312,305 |
18 Feb 2022 | 0.0280 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 14,068,268 |
17 Feb 2022 | 0.0310 | 0.0320 | 0.0280 | 0.0280 | 0.0280 | 33,764,564 |
16 Feb 2022 | 0.0320 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 14,143,775 |
15 Feb 2022 | 0.0310 | 0.0340 | 0.0300 | 0.0300 | 0.0300 | 27,919,186 |
14 Feb 2022 | 0.0290 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 24,950,170 |
11 Feb 2022 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 13,644,069 |
10 Feb 2022 | 0.0270 | 0.0310 | 0.0270 | 0.0300 | 0.0300 | 35,686,563 |
09 Feb 2022 | 0.0260 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 2,303,918 |
08 Feb 2022 | 0.0250 | 0.0280 | 0.0250 | 0.0260 | 0.0260 | 7,916,423 |
07 Feb 2022 | 0.0250 | 0.0250 | 0.0235 | 0.0240 | 0.0240 | 2,721,923 |
04 Feb 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,109,411 |
03 Feb 2022 | 0.0250 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 1,759,213 |
02 Feb 2022 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 1,164,235 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |