Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 July 2022 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 150,000 |
01 July 2022 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
30 June 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
29 June 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
28 June 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
27 June 2022 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
24 June 2022 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
23 June 2022 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
22 June 2022 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
21 June 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
20 June 2022 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
17 June 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
16 June 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
15 June 2022 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
14 June 2022 | 0.0045 | 0.0045 | 0.0030 | 0.0030 | 0.0030 | - |
13 June 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
10 June 2022 | 0.0045 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | - |
09 June 2022 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 150,000 |
08 June 2022 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
07 June 2022 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
06 June 2022 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
03 June 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
02 June 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
01 June 2022 | 0.0045 | 0.0075 | 0.0045 | 0.0045 | 0.0045 | 25,000 |
31 May 2022 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
30 May 2022 | 0.0045 | 0.0075 | 0.0045 | 0.0075 | 0.0075 | 105,000 |
27 May 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
26 May 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
25 May 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
24 May 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
23 May 2022 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | - |
20 May 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
19 May 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
18 May 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
17 May 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
16 May 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
13 May 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
12 May 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
11 May 2022 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
10 May 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
09 May 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
06 May 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
05 May 2022 | 0.0085 | 0.0115 | 0.0085 | 0.0115 | 0.0115 | 26 |
04 May 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
03 May 2022 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
02 May 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
29 Apr 2022 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | - |
28 Apr 2022 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | - |
27 Apr 2022 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | - |
26 Apr 2022 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | - |
25 Apr 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
22 Apr 2022 | 0.0095 | 0.0095 | 0.0090 | 0.0090 | 0.0090 | - |
21 Apr 2022 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
20 Apr 2022 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
19 Apr 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
14 Apr 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
13 Apr 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
12 Apr 2022 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | - |
11 Apr 2022 | 0.0095 | 0.0110 | 0.0095 | 0.0110 | 0.0110 | 46,474 |
08 Apr 2022 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
07 Apr 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
06 Apr 2022 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
05 Apr 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
04 Apr 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
01 Apr 2022 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
31 Mar 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
30 Mar 2022 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
29 Mar 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
28 Mar 2022 | 0.0110 | 0.0140 | 0.0110 | 0.0140 | 0.0140 | 70,000 |
25 Mar 2022 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | - |
24 Mar 2022 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | - |
23 Mar 2022 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
22 Mar 2022 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
21 Mar 2022 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
18 Mar 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
17 Mar 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
16 Mar 2022 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
15 Mar 2022 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
14 Mar 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
11 Mar 2022 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | - |
10 Mar 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
09 Mar 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
08 Mar 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
07 Mar 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
04 Mar 2022 | 0.0110 | 0.0115 | 0.0110 | 0.0115 | 0.0115 | 10,000 |
03 Mar 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
02 Mar 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
01 Mar 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
28 Feb 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
25 Feb 2022 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | - |
24 Feb 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
23 Feb 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
22 Feb 2022 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
21 Feb 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
18 Feb 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
17 Feb 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
16 Feb 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
15 Feb 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
14 Feb 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
11 Feb 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |