Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 May 2022 | - | - | - | - | - | - |
18 May 2022 | 0.0330 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 1,696,988 |
17 May 2022 | 0.0340 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 1,078,054 |
16 May 2022 | 0.0310 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 1,043,651 |
13 May 2022 | 0.0330 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 462,703 |
12 May 2022 | 0.0340 | 0.0350 | 0.0320 | 0.0330 | 0.0330 | 1,165,891 |
11 May 2022 | 0.0350 | 0.0360 | 0.0320 | 0.0330 | 0.0330 | 5,259,850 |
10 May 2022 | 0.0360 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 1,338,309 |
09 May 2022 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 340,306 |
06 May 2022 | 0.0370 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 1,600,451 |
05 May 2022 | 0.0370 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 1,099,703 |
04 May 2022 | 0.0350 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 1,933,360 |
03 May 2022 | 0.0380 | 0.0380 | 0.0320 | 0.0350 | 0.0350 | 5,604,018 |
02 May 2022 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 1,002,438 |
29 Apr 2022 | 0.0420 | 0.0420 | 0.0380 | 0.0380 | 0.0380 | 3,469,009 |
28 Apr 2022 | 0.0430 | 0.0430 | 0.0405 | 0.0420 | 0.0420 | 1,387,050 |
27 Apr 2022 | 0.0460 | 0.0460 | 0.0410 | 0.0410 | 0.0410 | 764,866 |
26 Apr 2022 | 0.0480 | 0.0490 | 0.0450 | 0.0450 | 0.0450 | 2,044,248 |
22 Apr 2022 | 0.0510 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 1,118,340 |
21 Apr 2022 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 10,584,286 |
20 Apr 2022 | 0.0500 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 1,244,975 |
19 Apr 2022 | 0.0510 | 0.0510 | 0.0495 | 0.0500 | 0.0500 | 3,506,453 |
14 Apr 2022 | 0.0500 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 7,514,009 |
13 Apr 2022 | 0.0520 | 0.0520 | 0.0500 | 0.0510 | 0.0510 | 18,855,392 |
12 Apr 2022 | 0.0520 | 0.0520 | 0.0490 | 0.0520 | 0.0520 | 1,927,697 |
11 Apr 2022 | 0.0510 | 0.0510 | 0.0490 | 0.0500 | 0.0500 | 6,679,408 |
08 Apr 2022 | 0.0490 | 0.0510 | 0.0490 | 0.0510 | 0.0510 | 1,484,006 |
07 Apr 2022 | 0.0480 | 0.0500 | 0.0465 | 0.0500 | 0.0500 | 7,358,411 |
06 Apr 2022 | 0.0490 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 866,767 |
05 Apr 2022 | 0.0490 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 973,927 |
04 Apr 2022 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 2,074,693 |
01 Apr 2022 | 0.0495 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 1,321,774 |
31 Mar 2022 | 0.0510 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 1,664,755 |
30 Mar 2022 | 0.0520 | 0.0520 | 0.0500 | 0.0510 | 0.0510 | 897,559 |
29 Mar 2022 | 0.0520 | 0.0520 | 0.0500 | 0.0510 | 0.0510 | 831,926 |
28 Mar 2022 | 0.0540 | 0.0540 | 0.0510 | 0.0520 | 0.0520 | 1,907,043 |
25 Mar 2022 | 0.0530 | 0.0580 | 0.0520 | 0.0540 | 0.0540 | 4,242,938 |
24 Mar 2022 | 0.0540 | 0.0550 | 0.0510 | 0.0510 | 0.0510 | 4,342,195 |
23 Mar 2022 | 0.0500 | 0.0540 | 0.0500 | 0.0530 | 0.0530 | 6,752,044 |
22 Mar 2022 | 0.0500 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 1,376,797 |
21 Mar 2022 | 0.0495 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 1,496,063 |
18 Mar 2022 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 4,729,513 |
17 Mar 2022 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 1,341,942 |
16 Mar 2022 | 0.0510 | 0.0520 | 0.0490 | 0.0490 | 0.0490 | 6,030,786 |
15 Mar 2022 | 0.0500 | 0.0510 | 0.0490 | 0.0500 | 0.0500 | 4,469,478 |
14 Mar 2022 | 0.0500 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 380,373 |
11 Mar 2022 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 1,410,444 |
10 Mar 2022 | 0.0490 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 3,300,859 |
09 Mar 2022 | 0.0480 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 5,681,220 |
08 Mar 2022 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 3,598,879 |
07 Mar 2022 | 0.0490 | 0.0490 | 0.0470 | 0.0470 | 0.0470 | 3,163,600 |
04 Mar 2022 | 0.0470 | 0.0490 | 0.0470 | 0.0490 | 0.0490 | 4,112,360 |
03 Mar 2022 | 0.0480 | 0.0490 | 0.0470 | 0.0490 | 0.0490 | 6,737,530 |
02 Mar 2022 | 0.0490 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 1,410,292 |
01 Mar 2022 | 0.0500 | 0.0500 | 0.0480 | 0.0490 | 0.0490 | 3,365,987 |
28 Feb 2022 | 0.0500 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 2,033,048 |
25 Feb 2022 | 0.0530 | 0.0530 | 0.0490 | 0.0490 | 0.0490 | 7,513,939 |
24 Feb 2022 | 0.0510 | 0.0540 | 0.0490 | 0.0520 | 0.0520 | 23,464,888 |
23 Feb 2022 | 0.0706 | 0.0706 | 0.0706 | 0.0706 | 0.0706 | - |
22 Feb 2022 | 0.0706 | 0.0706 | 0.0706 | 0.0706 | 0.0706 | - |
21 Feb 2022 | 0.0642 | 0.0725 | 0.0642 | 0.0706 | 0.0706 | 8,319,892 |
18 Feb 2022 | 0.0578 | 0.0679 | 0.0578 | 0.0633 | 0.0633 | 7,721,001 |
17 Feb 2022 | 0.0523 | 0.0569 | 0.0523 | 0.0569 | 0.0569 | 1,773,335 |
16 Feb 2022 | 0.0532 | 0.0541 | 0.0514 | 0.0514 | 0.0514 | 663,392 |
15 Feb 2022 | 0.0550 | 0.0550 | 0.0514 | 0.0532 | 0.0532 | 1,493,832 |
14 Feb 2022 | 0.0550 | 0.0587 | 0.0541 | 0.0541 | 0.0541 | 2,930,062 |
11 Feb 2022 | 0.0550 | 0.0550 | 0.0523 | 0.0532 | 0.0532 | 1,644,292 |
10 Feb 2022 | 0.0509 | 0.0560 | 0.0505 | 0.0550 | 0.0550 | 2,244,231 |
09 Feb 2022 | 0.0540 | 0.0560 | 0.0540 | 0.0560 | 0.0560 | 751,763 |
08 Feb 2022 | 0.0600 | 0.0600 | 0.0530 | 0.0530 | 0.0530 | 1,490,312 |
07 Feb 2022 | 0.0530 | 0.0570 | 0.0520 | 0.0560 | 0.0560 | 1,973,457 |
04 Feb 2022 | 0.0540 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 2,805,316 |
03 Feb 2022 | 0.0550 | 0.0560 | 0.0540 | 0.0540 | 0.0540 | 493,249 |
02 Feb 2022 | 0.0580 | 0.0580 | 0.0540 | 0.0550 | 0.0550 | 2,877,020 |
01 Feb 2022 | 0.0570 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 1,058,222 |
31 Jan 2022 | 0.0570 | 0.0570 | 0.0550 | 0.0570 | 0.0570 | 1,386,992 |
28 Jan 2022 | 0.0550 | 0.0570 | 0.0540 | 0.0570 | 0.0570 | 1,928,316 |
27 Jan 2022 | 0.0580 | 0.0580 | 0.0550 | 0.0560 | 0.0560 | 1,887,697 |
25 Jan 2022 | 0.0620 | 0.0620 | 0.0570 | 0.0580 | 0.0580 | 1,446,284 |
24 Jan 2022 | 0.0630 | 0.0630 | 0.0580 | 0.0580 | 0.0580 | 2,291,867 |
21 Jan 2022 | 0.0690 | 0.0690 | 0.0600 | 0.0630 | 0.0630 | 3,624,950 |
20 Jan 2022 | 0.0700 | 0.0720 | 0.0650 | 0.0650 | 0.0650 | 10,558,440 |
19 Jan 2022 | 0.0620 | 0.0680 | 0.0600 | 0.0650 | 0.0650 | 6,559,983 |
18 Jan 2022 | 0.0590 | 0.0620 | 0.0590 | 0.0600 | 0.0600 | 1,799,263 |
17 Jan 2022 | 0.0610 | 0.0610 | 0.0590 | 0.0590 | 0.0590 | 446,893 |
14 Jan 2022 | 0.0640 | 0.0640 | 0.0590 | 0.0610 | 0.0610 | 1,311,223 |
13 Jan 2022 | 0.0630 | 0.0630 | 0.0590 | 0.0600 | 0.0600 | 1,673,367 |
12 Jan 2022 | 0.0620 | 0.0640 | 0.0600 | 0.0610 | 0.0610 | 4,006,249 |
11 Jan 2022 | 0.0640 | 0.0640 | 0.0610 | 0.0610 | 0.0610 | 1,063,986 |
10 Jan 2022 | 0.0640 | 0.0640 | 0.0610 | 0.0620 | 0.0620 | 953,615 |
07 Jan 2022 | 0.0640 | 0.0640 | 0.0630 | 0.0630 | 0.0630 | 994,574 |
06 Jan 2022 | 0.0650 | 0.0660 | 0.0630 | 0.0630 | 0.0630 | 1,824,266 |
05 Jan 2022 | 0.0660 | 0.0660 | 0.0650 | 0.0650 | 0.0650 | 558,570 |
04 Jan 2022 | 0.0660 | 0.0670 | 0.0650 | 0.0650 | 0.0650 | 1,076,394 |
31 Dec 2021 | 0.0670 | 0.0670 | 0.0660 | 0.0660 | 0.0660 | 621,754 |
30 Dec 2021 | 0.0690 | 0.0690 | 0.0660 | 0.0660 | 0.0660 | 229,328 |
29 Dec 2021 | 0.0660 | 0.0670 | 0.0650 | 0.0650 | 0.0650 | 358,249 |
24 Dec 2021 | 0.0670 | 0.0670 | 0.0660 | 0.0660 | 0.0660 | 1,217,135 |
23 Dec 2021 | 0.0660 | 0.0690 | 0.0660 | 0.0690 | 0.0690 | 1,080,179 |
22 Dec 2021 | 0.0640 | 0.0660 | 0.0630 | 0.0650 | 0.0650 | 1,231,920 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |