Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 June 2022 | 0.0370 | 0.0400 | 0.0360 | 0.0380 | 0.0380 | 552,925 |
24 June 2022 | 0.0380 | 0.0390 | 0.0345 | 0.0350 | 0.0350 | 1,161,879 |
23 June 2022 | 0.0370 | 0.0375 | 0.0370 | 0.0375 | 0.0375 | 99,227 |
22 June 2022 | 0.0380 | 0.0380 | 0.0350 | 0.0350 | 0.0350 | 257,811 |
21 June 2022 | 0.0400 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 1,164,981 |
20 June 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
17 June 2022 | 0.0480 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 75,790 |
16 June 2022 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 21,666 |
15 June 2022 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
14 June 2022 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
10 June 2022 | 0.0490 | 0.0550 | 0.0480 | 0.0490 | 0.0490 | 376,544 |
09 June 2022 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 84,607 |
08 June 2022 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 22,654 |
07 June 2022 | 0.0570 | 0.0600 | 0.0570 | 0.0600 | 0.0600 | 30,820 |
06 June 2022 | 0.0520 | 0.0560 | 0.0520 | 0.0560 | 0.0560 | 290,096 |
03 June 2022 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 1,778 |
02 June 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 26,502 |
01 June 2022 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 211,678 |
31 May 2022 | 0.0590 | 0.0600 | 0.0570 | 0.0600 | 0.0600 | 163,623 |
30 May 2022 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 38,998 |
27 May 2022 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
26 May 2022 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
25 May 2022 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
24 May 2022 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
23 May 2022 | 0.0600 | 0.0680 | 0.0600 | 0.0680 | 0.0680 | 40,060 |
20 May 2022 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
19 May 2022 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
18 May 2022 | 0.0660 | 0.0660 | 0.0640 | 0.0640 | 0.0640 | 186,977 |
17 May 2022 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 2,074 |
16 May 2022 | 0.0650 | 0.0650 | 0.0630 | 0.0630 | 0.0630 | 133,062 |
13 May 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 148,920 |
12 May 2022 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 100,000 |
11 May 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
10 May 2022 | 0.0580 | 0.0650 | 0.0580 | 0.0650 | 0.0650 | 19,877 |
09 May 2022 | 0.0680 | 0.0680 | 0.0620 | 0.0620 | 0.0620 | 100,099 |
06 May 2022 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 250,000 |
05 May 2022 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 1,000,000 |
04 May 2022 | 0.0710 | 0.0730 | 0.0670 | 0.0730 | 0.0730 | 64,037 |
03 May 2022 | 0.0740 | 0.0740 | 0.0720 | 0.0720 | 0.0720 | 361,722 |
02 May 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
29 Apr 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
28 Apr 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 44,563 |
27 Apr 2022 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
26 Apr 2022 | 0.0720 | 0.0720 | 0.0710 | 0.0720 | 0.0720 | 113,141 |
22 Apr 2022 | 0.0730 | 0.0730 | 0.0710 | 0.0720 | 0.0720 | 126,258 |
21 Apr 2022 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
20 Apr 2022 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
19 Apr 2022 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
14 Apr 2022 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 28,608 |
13 Apr 2022 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 643 |
12 Apr 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
11 Apr 2022 | 0.0810 | 0.0810 | 0.0800 | 0.0800 | 0.0800 | 34,491 |
08 Apr 2022 | 0.0815 | 0.0820 | 0.0815 | 0.0820 | 0.0820 | 27,073 |
07 Apr 2022 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | - |
06 Apr 2022 | 0.0780 | 0.0820 | 0.0780 | 0.0820 | 0.0820 | 80,509 |
05 Apr 2022 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
04 Apr 2022 | 0.0780 | 0.0780 | 0.0760 | 0.0760 | 0.0760 | 198,004 |
01 Apr 2022 | 0.0820 | 0.0820 | 0.0760 | 0.0760 | 0.0760 | 487,073 |
31 Mar 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 8,000 |
30 Mar 2022 | 0.0810 | 0.0810 | 0.0800 | 0.0800 | 0.0800 | 94,017 |
29 Mar 2022 | 0.0780 | 0.0820 | 0.0780 | 0.0820 | 0.0820 | 57,636 |
28 Mar 2022 | 0.0790 | 0.0800 | 0.0770 | 0.0790 | 0.0790 | 152,758 |
25 Mar 2022 | 0.0820 | 0.0820 | 0.0760 | 0.0760 | 0.0760 | 34,523 |
24 Mar 2022 | 0.0860 | 0.0860 | 0.0730 | 0.0830 | 0.0830 | 109,419 |
23 Mar 2022 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | - |
22 Mar 2022 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 27,383 |
21 Mar 2022 | 0.0720 | 0.0750 | 0.0680 | 0.0750 | 0.0750 | 89,590 |
18 Mar 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 27,781 |
17 Mar 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
16 Mar 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 11,833 |
15 Mar 2022 | 0.0710 | 0.0710 | 0.0700 | 0.0700 | 0.0700 | 21,371 |
14 Mar 2022 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
11 Mar 2022 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
10 Mar 2022 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 8,300 |
09 Mar 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 138,088 |
08 Mar 2022 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 22,808 |
07 Mar 2022 | 0.0770 | 0.0770 | 0.0700 | 0.0700 | 0.0700 | 224,859 |
04 Mar 2022 | 0.0800 | 0.0800 | 0.0720 | 0.0750 | 0.0750 | 30,660 |
03 Mar 2022 | 0.0820 | 0.0820 | 0.0780 | 0.0800 | 0.0800 | 100,805 |
02 Mar 2022 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 979 |
01 Mar 2022 | 0.0860 | 0.0860 | 0.0800 | 0.0820 | 0.0820 | 100,700 |
28 Feb 2022 | 0.0855 | 0.0860 | 0.0855 | 0.0860 | 0.0860 | 96,905 |
25 Feb 2022 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | - |
24 Feb 2022 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 12,619 |
23 Feb 2022 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 100,100 |
22 Feb 2022 | 0.0910 | 0.0920 | 0.0860 | 0.0860 | 0.0860 | 378,374 |
21 Feb 2022 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | - |
18 Feb 2022 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | - |
17 Feb 2022 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | - |
16 Feb 2022 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | 0.0930 | 7,000 |
15 Feb 2022 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | - |
14 Feb 2022 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | - |
11 Feb 2022 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | - |
10 Feb 2022 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 12,500 |
09 Feb 2022 | 0.0990 | 0.1000 | 0.0990 | 0.0990 | 0.0990 | 159,595 |
08 Feb 2022 | 0.0950 | 0.0980 | 0.0950 | 0.0980 | 0.0980 | 109,176 |
07 Feb 2022 | 0.0910 | 0.0910 | 0.0900 | 0.0900 | 0.0900 | 100,914 |
04 Feb 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
03 Feb 2022 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 0.0900 | 438,894 |
02 Feb 2022 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | 0.0940 | 53 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |