Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 June 2022 | 0.0110 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 758,812 |
24 June 2022 | 0.0110 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 736,796 |
23 June 2022 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,022,930 |
22 June 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,476,564 |
21 June 2022 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 1,035,424 |
20 June 2022 | 0.0130 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 1,595,876 |
17 June 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 477,778 |
16 June 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
15 June 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 235,259 |
14 June 2022 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 1,121,324 |
10 June 2022 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 559,526 |
09 June 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 214,300 |
08 June 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 215,742 |
07 June 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 421,491 |
06 June 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 313,891 |
03 June 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 294,282 |
02 June 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 79,167 |
01 June 2022 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 128,218 |
31 May 2022 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 958,352 |
30 May 2022 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 1,069,925 |
27 May 2022 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 111,500 |
26 May 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 526,316 |
25 May 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
24 May 2022 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 51,653 |
23 May 2022 | 0.0175 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 43,609 |
20 May 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 144,054 |
19 May 2022 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 522,329 |
18 May 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 1,667 |
17 May 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 60,000 |
16 May 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
13 May 2022 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 251,422 |
12 May 2022 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 298,620 |
11 May 2022 | 0.0180 | 0.0180 | 0.0175 | 0.0180 | 0.0180 | 657,891 |
10 May 2022 | 0.0200 | 0.0200 | 0.0160 | 0.0170 | 0.0170 | 2,576,714 |
09 May 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 50,000 |
06 May 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 150,000 |
05 May 2022 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 490,157 |
04 May 2022 | 0.0200 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 2,301,324 |
03 May 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
02 May 2022 | 0.0220 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 1,253,933 |
29 Apr 2022 | 0.0220 | 0.0230 | 0.0200 | 0.0200 | 0.0200 | 1,787,970 |
28 Apr 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
27 Apr 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 542,730 |
26 Apr 2022 | 0.0220 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 1,403,575 |
22 Apr 2022 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 1,420,902 |
21 Apr 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 30 |
20 Apr 2022 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 1,283,733 |
19 Apr 2022 | 0.0240 | 0.0270 | 0.0240 | 0.0250 | 0.0250 | 3,442,471 |
14 Apr 2022 | 0.0220 | 0.0260 | 0.0220 | 0.0240 | 0.0240 | 3,836,244 |
13 Apr 2022 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 1,275,150 |
12 Apr 2022 | 0.0210 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 1,741,763 |
11 Apr 2022 | 0.0210 | 0.0210 | 0.0205 | 0.0205 | 0.0205 | 104,672 |
08 Apr 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 798,263 |
07 Apr 2022 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 353,958 |
06 Apr 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 238,262 |
05 Apr 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 361,494 |
04 Apr 2022 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 89,775 |
01 Apr 2022 | 0.0190 | 0.0195 | 0.0190 | 0.0190 | 0.0190 | 2,358,787 |
31 Mar 2022 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 198,300 |
30 Mar 2022 | 0.0200 | 0.0200 | 0.0195 | 0.0200 | 0.0200 | 1,778,350 |
29 Mar 2022 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 1,119,443 |
28 Mar 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 474,591 |
25 Mar 2022 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 81,615 |
24 Mar 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 94,015 |
23 Mar 2022 | 0.0230 | 0.0230 | 0.0200 | 0.0220 | 0.0220 | 1,125,341 |
22 Mar 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 22,000 |
21 Mar 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 9,000 |
18 Mar 2022 | 0.0230 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 806,088 |
17 Mar 2022 | 0.0190 | 0.0230 | 0.0190 | 0.0230 | 0.0230 | 422,637 |
16 Mar 2022 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 952,782 |
15 Mar 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 863,809 |
14 Mar 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
11 Mar 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
10 Mar 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 222,888 |
09 Mar 2022 | 0.0220 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 1,458,201 |
08 Mar 2022 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 2,432,834 |
07 Mar 2022 | 0.0230 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 506,228 |
04 Mar 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
03 Mar 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 21,500 |
02 Mar 2022 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 687,188 |
01 Mar 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
28 Feb 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 237,345 |
25 Feb 2022 | 0.0210 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 1,551,323 |
24 Feb 2022 | 0.0220 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 3,561,395 |
23 Feb 2022 | 0.0230 | 0.0240 | 0.0230 | 0.0235 | 0.0235 | 1,463,694 |
22 Feb 2022 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 1,660,164 |
21 Feb 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 485,104 |
18 Feb 2022 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 876,100 |
17 Feb 2022 | 0.0260 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 508,403 |
16 Feb 2022 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 404,439 |
15 Feb 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 466,569 |
14 Feb 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 305,000 |
11 Feb 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
10 Feb 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
09 Feb 2022 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 79,820 |
08 Feb 2022 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 48,243 |
07 Feb 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 202,500 |
04 Feb 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 85,000 |
03 Feb 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 233,918 |
02 Feb 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |