Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 May 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
18 May 2022 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 749,986 |
17 May 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
16 May 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
13 May 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 115,000 |
12 May 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
11 May 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
10 May 2022 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 50,000 |
09 May 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
06 May 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 7,341 |
05 May 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
04 May 2022 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 685,500 |
03 May 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
02 May 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 100,000 |
29 Apr 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 159,248 |
28 Apr 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
27 Apr 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 2,250 |
26 Apr 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
22 Apr 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
21 Apr 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 681 |
20 Apr 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 50,000 |
19 Apr 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
14 Apr 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
13 Apr 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
12 Apr 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
11 Apr 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
08 Apr 2022 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 453,500 |
07 Apr 2022 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 125,772 |
06 Apr 2022 | 0.0270 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 515,025 |
05 Apr 2022 | 0.0270 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 7,793 |
04 Apr 2022 | 0.0270 | 0.0300 | 0.0270 | 0.0300 | 0.0300 | 316,173 |
01 Apr 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 1,000 |
31 Mar 2022 | 0.0280 | 0.0280 | 0.0250 | 0.0270 | 0.0270 | 90,073 |
30 Mar 2022 | 0.0280 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 218,700 |
29 Mar 2022 | 0.0300 | 0.0300 | 0.0270 | 0.0280 | 0.0280 | 356,788 |
28 Mar 2022 | 0.0230 | 0.0310 | 0.0230 | 0.0300 | 0.0300 | 588,312 |
25 Mar 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 1,000 |
24 Mar 2022 | 0.0230 | 0.0230 | 0.0200 | 0.0230 | 0.0230 | 532,856 |
23 Mar 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 56,704 |
22 Mar 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 5,250 |
21 Mar 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 38,462 |
18 Mar 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 157,978 |
17 Mar 2022 | 0.0200 | 0.0290 | 0.0200 | 0.0270 | 0.0270 | 1,274,641 |
16 Mar 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 6,240 |
15 Mar 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
14 Mar 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
11 Mar 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
10 Mar 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
09 Mar 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
08 Mar 2022 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 12,780 |
07 Mar 2022 | 0.0180 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 538,248 |
04 Mar 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 110,532 |
03 Mar 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 65,000 |
02 Mar 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
01 Mar 2022 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 58,000 |
28 Feb 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
25 Feb 2022 | 0.0200 | 0.0200 | 0.0195 | 0.0200 | 0.0200 | 373,884 |
24 Feb 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
23 Feb 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
22 Feb 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
21 Feb 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
18 Feb 2022 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 466,391 |
17 Feb 2022 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 263,759 |
16 Feb 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
15 Feb 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 18,924 |
14 Feb 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 109,318 |
11 Feb 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
10 Feb 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
09 Feb 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
08 Feb 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 175,376 |
07 Feb 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
04 Feb 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
03 Feb 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 175,882 |
02 Feb 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
01 Feb 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
31 Jan 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
28 Jan 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
27 Jan 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
25 Jan 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 1 |
24 Jan 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
21 Jan 2022 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 379,788 |
20 Jan 2022 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 126,086 |
19 Jan 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 22,882 |
18 Jan 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 5,739 |
17 Jan 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
14 Jan 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 138,387 |
13 Jan 2022 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 66,040 |
12 Jan 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
11 Jan 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
10 Jan 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 3,800 |
07 Jan 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
06 Jan 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
05 Jan 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 30,965 |
04 Jan 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 6,680 |
31 Dec 2021 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
30 Dec 2021 | 0.0280 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 139,224 |
29 Dec 2021 | 0.0230 | 0.0290 | 0.0230 | 0.0280 | 0.0280 | 276,754 |
24 Dec 2021 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
23 Dec 2021 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 2,662 |
22 Dec 2021 | 0.0200 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 145,080 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |