Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 Aug 2022 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 125,000 |
12 Aug 2022 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 151,278 |
11 Aug 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 194,646 |
10 Aug 2022 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 59,452 |
09 Aug 2022 | 0.0480 | 0.0520 | 0.0470 | 0.0470 | 0.0470 | 510,251 |
08 Aug 2022 | 0.0470 | 0.0480 | 0.0460 | 0.0480 | 0.0480 | 181,924 |
05 Aug 2022 | 0.0470 | 0.0490 | 0.0460 | 0.0460 | 0.0460 | 631,342 |
04 Aug 2022 | 0.0520 | 0.0550 | 0.0460 | 0.0470 | 0.0470 | 7,565,679 |
03 Aug 2022 | 0.0470 | 0.0470 | 0.0440 | 0.0440 | 0.0440 | 37,215 |
02 Aug 2022 | 0.0450 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 95,000 |
01 Aug 2022 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 75,848 |
29 July 2022 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 50,000 |
28 July 2022 | 0.0410 | 0.0430 | 0.0400 | 0.0430 | 0.0430 | 261,356 |
27 July 2022 | 0.0410 | 0.0440 | 0.0410 | 0.0430 | 0.0430 | 131,292 |
26 July 2022 | 0.0480 | 0.0480 | 0.0440 | 0.0440 | 0.0440 | 135,639 |
25 July 2022 | 0.0450 | 0.0550 | 0.0450 | 0.0480 | 0.0480 | 1,544,699 |
22 July 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 12,000 |
21 July 2022 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 58,265 |
20 July 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
19 July 2022 | 0.0350 | 0.0380 | 0.0350 | 0.0350 | 0.0350 | 219,190 |
18 July 2022 | 0.0380 | 0.0380 | 0.0340 | 0.0340 | 0.0340 | 100,000 |
15 July 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
14 July 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
13 July 2022 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 70,131 |
12 July 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 30,000 |
11 July 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
08 July 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
07 July 2022 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 161,374 |
06 July 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
05 July 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
04 July 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
01 July 2022 | 0.0350 | 0.0350 | 0.0320 | 0.0320 | 0.0320 | 661,358 |
30 June 2022 | 0.0360 | 0.0360 | 0.0330 | 0.0350 | 0.0350 | 1,417,721 |
29 June 2022 | 0.0350 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 255,754 |
28 June 2022 | 0.0380 | 0.0380 | 0.0340 | 0.0350 | 0.0350 | 854,400 |
27 June 2022 | 0.0370 | 0.0390 | 0.0370 | 0.0380 | 0.0380 | 1,683,207 |
24 June 2022 | 0.0390 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 38,943 |
23 June 2022 | 0.0380 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 455,633 |
22 June 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,250,734 |
21 June 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 802,104 |
20 June 2022 | 0.0400 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 995,941 |
17 June 2022 | 0.0380 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 452,190 |
16 June 2022 | 0.0400 | 0.0400 | 0.0370 | 0.0390 | 0.0390 | 278,425 |
15 June 2022 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 16,745 |
14 June 2022 | 0.0400 | 0.0400 | 0.0370 | 0.0390 | 0.0390 | 456,403 |
10 June 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 40,000 |
09 June 2022 | 0.0420 | 0.0420 | 0.0380 | 0.0380 | 0.0380 | 1,678,049 |
08 June 2022 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 216,508 |
07 June 2022 | 0.0430 | 0.0430 | 0.0410 | 0.0420 | 0.0420 | 796,030 |
06 June 2022 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 135,077 |
03 June 2022 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 23,859 |
02 June 2022 | 0.0440 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 52,108 |
01 June 2022 | 0.0440 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 321,163 |
31 May 2022 | 0.0460 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 694,046 |
30 May 2022 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 198,000 |
27 May 2022 | 0.0450 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 402,743 |
26 May 2022 | 0.0460 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 439,250 |
25 May 2022 | 0.0490 | 0.0490 | 0.0470 | 0.0470 | 0.0470 | 94,663 |
24 May 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
23 May 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 126,337 |
20 May 2022 | 0.0470 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 735,388 |
19 May 2022 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
18 May 2022 | 0.0460 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 509,666 |
17 May 2022 | 0.0470 | 0.0475 | 0.0470 | 0.0475 | 0.0475 | 155,000 |
16 May 2022 | 0.0490 | 0.0490 | 0.0470 | 0.0470 | 0.0470 | 299,333 |
13 May 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 39,329 |
12 May 2022 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 93,790 |
11 May 2022 | 0.0510 | 0.0530 | 0.0490 | 0.0490 | 0.0490 | 1,677,518 |
10 May 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,180 |
09 May 2022 | 0.0500 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 518,412 |
06 May 2022 | 0.0520 | 0.0530 | 0.0500 | 0.0500 | 0.0500 | 121,621 |
05 May 2022 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 55,320 |
04 May 2022 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 185,843 |
03 May 2022 | 0.0570 | 0.0570 | 0.0560 | 0.0570 | 0.0570 | 376,476 |
02 May 2022 | 0.0590 | 0.0590 | 0.0560 | 0.0570 | 0.0570 | 627,822 |
29 Apr 2022 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 16,074 |
28 Apr 2022 | 0.0600 | 0.0600 | 0.0590 | 0.0590 | 0.0590 | 783,253 |
27 Apr 2022 | 0.0600 | 0.0610 | 0.0600 | 0.0610 | 0.0610 | 772,433 |
26 Apr 2022 | 0.0630 | 0.0630 | 0.0610 | 0.0610 | 0.0610 | 650,000 |
22 Apr 2022 | 0.0625 | 0.0625 | 0.0600 | 0.0620 | 0.0620 | 158,070 |
21 Apr 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 355,000 |
20 Apr 2022 | 0.0660 | 0.0660 | 0.0580 | 0.0600 | 0.0600 | 861,845 |
19 Apr 2022 | 0.0700 | 0.0720 | 0.0650 | 0.0660 | 0.0660 | 1,619,191 |
14 Apr 2022 | 0.0640 | 0.0650 | 0.0640 | 0.0650 | 0.0650 | 64,000 |
13 Apr 2022 | 0.0700 | 0.0700 | 0.0670 | 0.0670 | 0.0670 | 442,341 |
12 Apr 2022 | 0.0650 | 0.0700 | 0.0640 | 0.0690 | 0.0690 | 513,493 |
11 Apr 2022 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 14,920 |
08 Apr 2022 | 0.0690 | 0.0690 | 0.0660 | 0.0660 | 0.0660 | 79,259 |
07 Apr 2022 | 0.0690 | 0.0700 | 0.0690 | 0.0690 | 0.0690 | 378,291 |
06 Apr 2022 | 0.0670 | 0.0700 | 0.0670 | 0.0690 | 0.0690 | 249,248 |
05 Apr 2022 | 0.0650 | 0.0680 | 0.0640 | 0.0640 | 0.0640 | 832,467 |
04 Apr 2022 | 0.0660 | 0.0690 | 0.0660 | 0.0670 | 0.0670 | 433,436 |
01 Apr 2022 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 515,037 |
31 Mar 2022 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 65,824 |
30 Mar 2022 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 30,192 |
29 Mar 2022 | 0.0700 | 0.0700 | 0.0680 | 0.0690 | 0.0690 | 102,272 |
28 Mar 2022 | 0.0700 | 0.0700 | 0.0690 | 0.0700 | 0.0700 | 1,101,863 |
25 Mar 2022 | 0.0670 | 0.0760 | 0.0670 | 0.0720 | 0.0720 | 1,230,663 |
24 Mar 2022 | 0.0640 | 0.0660 | 0.0640 | 0.0660 | 0.0660 | 304,229 |
23 Mar 2022 | 0.0650 | 0.0650 | 0.0610 | 0.0610 | 0.0610 | 1,461,288 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |