Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2022 | 0.0250 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 365,150 |
30 June 2022 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 120,000 |
29 June 2022 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 561,378 |
28 June 2022 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 340,001 |
27 June 2022 | 0.0250 | 0.0250 | 0.0220 | 0.0220 | 0.0220 | 869,405 |
24 June 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 110,200 |
23 June 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 12,000 |
22 June 2022 | 0.0250 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 258,000 |
21 June 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 81,846 |
20 June 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 120,000 |
17 June 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 213,094 |
16 June 2022 | 0.0280 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 222,544 |
15 June 2022 | 0.0280 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 380,177 |
14 June 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 448,457 |
10 June 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 311 |
09 June 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 96,875 |
08 June 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 |
07 June 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 280,000 |
06 June 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 30,148 |
03 June 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 100,000 |
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 | 350,000 |
31 May 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 142,657 |
30 May 2022 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 11,458 |
27 May 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 17,248 |
26 May 2022 | 0.0310 | 0.0310 | 0.0280 | 0.0290 | 0.0290 | 603,166 |
25 May 2022 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 19,307 |
24 May 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 41,500 |
23 May 2022 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 20,631 |
20 May 2022 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 300,000 |
19 May 2022 | 0.0300 | 0.0305 | 0.0300 | 0.0305 | 0.0305 | 36,000 |
18 May 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 30,000 |
17 May 2022 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 107,500 |
16 May 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 138,750 |
13 May 2022 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 79,511 |
12 May 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 100,000 |
11 May 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,228 |
10 May 2022 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 2,408,516 |
09 May 2022 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 20,500 |
06 May 2022 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
05 May 2022 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 138,583 |
04 May 2022 | 0.0320 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 1,511,114 |
03 May 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 24,000 |
02 May 2022 | 0.0380 | 0.0380 | 0.0340 | 0.0350 | 0.0350 | 1,452,996 |
29 Apr 2022 | 0.0380 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 174,644 |
28 Apr 2022 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 26,525 |
27 Apr 2022 | 0.0390 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 914,298 |
26 Apr 2022 | 0.0350 | 0.0390 | 0.0340 | 0.0390 | 0.0390 | 1,245,627 |
22 Apr 2022 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 164,916 |
21 Apr 2022 | 0.0330 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 723,949 |
20 Apr 2022 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 213,326 |
19 Apr 2022 | 0.0320 | 0.0360 | 0.0310 | 0.0310 | 0.0310 | 1,759,878 |
14 Apr 2022 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 45,926 |
13 Apr 2022 | 0.0320 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 134,941 |
12 Apr 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 61,972 |
11 Apr 2022 | 0.0320 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 134,500 |
08 Apr 2022 | 0.0320 | 0.0350 | 0.0320 | 0.0350 | 0.0350 | 49,584 |
07 Apr 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 75,671 |
06 Apr 2022 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 330,342 |
05 Apr 2022 | 0.0310 | 0.0330 | 0.0300 | 0.0330 | 0.0330 | 594,492 |
04 Apr 2022 | 0.0310 | 0.0310 | 0.0290 | 0.0310 | 0.0310 | 1,634,270 |
01 Apr 2022 | 0.0310 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 360,173 |
31 Mar 2022 | 0.0330 | 0.0340 | 0.0310 | 0.0310 | 0.0310 | 1,597,836 |
30 Mar 2022 | 0.0330 | 0.0335 | 0.0330 | 0.0330 | 0.0330 | 1,056,329 |
29 Mar 2022 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 2,425,681 |
28 Mar 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 796,495 |
25 Mar 2022 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 1,058,049 |
24 Mar 2022 | 0.0420 | 0.0420 | 0.0370 | 0.0370 | 0.0370 | 2,277,528 |
23 Mar 2022 | 0.0350 | 0.0420 | 0.0350 | 0.0420 | 0.0420 | 282,723 |
22 Mar 2022 | 0.0350 | 0.0370 | 0.0340 | 0.0340 | 0.0340 | 973,257 |
21 Mar 2022 | 0.0380 | 0.0380 | 0.0350 | 0.0350 | 0.0350 | 1,212,695 |
18 Mar 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
17 Mar 2022 | 0.0390 | 0.0430 | 0.0380 | 0.0400 | 0.0400 | 595,255 |
16 Mar 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 344,999 |
15 Mar 2022 | 0.0370 | 0.0370 | 0.0340 | 0.0340 | 0.0340 | 1,084,015 |
14 Mar 2022 | 0.0410 | 0.0410 | 0.0370 | 0.0370 | 0.0370 | 1,576,634 |
11 Mar 2022 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
10 Mar 2022 | 0.0450 | 0.0450 | 0.0410 | 0.0410 | 0.0410 | 546,304 |
09 Mar 2022 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 101,199 |
08 Mar 2022 | 0.0500 | 0.0500 | 0.0430 | 0.0430 | 0.0430 | 1,069,003 |
07 Mar 2022 | 0.0550 | 0.0700 | 0.0480 | 0.0500 | 0.0500 | 8,871,761 |
04 Mar 2022 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 424,958 |
03 Mar 2022 | 0.0460 | 0.0490 | 0.0450 | 0.0450 | 0.0450 | 540,958 |
02 Mar 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 32,222 |
01 Mar 2022 | 0.0420 | 0.0450 | 0.0420 | 0.0450 | 0.0450 | 285,655 |
28 Feb 2022 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
25 Feb 2022 | 0.0410 | 0.0425 | 0.0410 | 0.0410 | 0.0410 | 240,804 |
24 Feb 2022 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 100,000 |
23 Feb 2022 | 0.0450 | 0.0490 | 0.0420 | 0.0490 | 0.0490 | 1,044,930 |
22 Feb 2022 | 0.0450 | 0.0450 | 0.0420 | 0.0420 | 0.0420 | 359,246 |
21 Feb 2022 | 0.0460 | 0.0490 | 0.0450 | 0.0450 | 0.0450 | 264,352 |
18 Feb 2022 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 711 |
17 Feb 2022 | 0.0450 | 0.0490 | 0.0450 | 0.0490 | 0.0490 | 1,120,922 |
16 Feb 2022 | 0.0470 | 0.0480 | 0.0440 | 0.0450 | 0.0450 | 335,238 |
15 Feb 2022 | 0.0490 | 0.0490 | 0.0450 | 0.0450 | 0.0450 | 354,834 |
14 Feb 2022 | 0.0470 | 0.0490 | 0.0470 | 0.0470 | 0.0470 | 126,179 |
11 Feb 2022 | 0.0450 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 157,272 |
10 Feb 2022 | 0.0430 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 440,809 |
09 Feb 2022 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 9,398 |
08 Feb 2022 | 0.0400 | 0.0430 | 0.0400 | 0.0430 | 0.0430 | 242,959 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |