Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 May 2022 | - | - | - | - | - | - |
24 May 2022 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 7,100 |
23 May 2022 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 7,813 |
20 May 2022 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 9,100 |
19 May 2022 | 0.0500 | 0.0500 | 0.0470 | 0.0480 | 0.0480 | 58,120 |
18 May 2022 | 0.0510 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 136,482 |
17 May 2022 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
16 May 2022 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
13 May 2022 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
12 May 2022 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
11 May 2022 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 509,112 |
10 May 2022 | 0.0530 | 0.0530 | 0.0500 | 0.0500 | 0.0500 | 165,000 |
09 May 2022 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
06 May 2022 | 0.0550 | 0.0550 | 0.0510 | 0.0510 | 0.0510 | 117,500 |
05 May 2022 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
04 May 2022 | 0.0550 | 0.0580 | 0.0550 | 0.0580 | 0.0580 | 70,250 |
03 May 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
02 May 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
29 Apr 2022 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 30,000 |
28 Apr 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,000 |
27 Apr 2022 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 12,437 |
26 Apr 2022 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 100,000 |
22 Apr 2022 | 0.0520 | 0.0560 | 0.0510 | 0.0560 | 0.0560 | 1,379,984 |
21 Apr 2022 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
20 Apr 2022 | 0.0520 | 0.0520 | 0.0490 | 0.0490 | 0.0490 | 152,500 |
19 Apr 2022 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
14 Apr 2022 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
13 Apr 2022 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
12 Apr 2022 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 23,150 |
11 Apr 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
08 Apr 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
07 Apr 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 50,000 |
06 Apr 2022 | 0.0480 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 47,500 |
05 Apr 2022 | 0.0470 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 295,473 |
04 Apr 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 7,027 |
01 Apr 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
31 Mar 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
30 Mar 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
29 Mar 2022 | 0.0500 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 134,212 |
28 Mar 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
25 Mar 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
24 Mar 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
23 Mar 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
22 Mar 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
21 Mar 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 11 |
18 Mar 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
17 Mar 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
16 Mar 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
15 Mar 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
14 Mar 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
11 Mar 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
10 Mar 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 18,750 |
09 Mar 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 60,936 |
08 Mar 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 60,000 |
07 Mar 2022 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
04 Mar 2022 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
03 Mar 2022 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 10,000 |
02 Mar 2022 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
01 Mar 2022 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
28 Feb 2022 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 35,525 |
25 Feb 2022 | 0.0520 | 0.0520 | 0.0480 | 0.0490 | 0.0490 | 71,431 |
24 Feb 2022 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 5,681 |
23 Feb 2022 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
22 Feb 2022 | 0.0550 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 180,000 |
21 Feb 2022 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
18 Feb 2022 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
17 Feb 2022 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
16 Feb 2022 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
15 Feb 2022 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
14 Feb 2022 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
11 Feb 2022 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 12,500 |
10 Feb 2022 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
09 Feb 2022 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 80,000 |
08 Feb 2022 | 0.0560 | 0.0560 | 0.0520 | 0.0520 | 0.0520 | 100,000 |
07 Feb 2022 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
04 Feb 2022 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
03 Feb 2022 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
02 Feb 2022 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
01 Feb 2022 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
31 Jan 2022 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
28 Jan 2022 | 0.0600 | 0.0600 | 0.0560 | 0.0560 | 0.0560 | 89,063 |
27 Jan 2022 | 0.0640 | 0.0640 | 0.0600 | 0.0600 | 0.0600 | 57,142 |
25 Jan 2022 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
24 Jan 2022 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 45,000 |
21 Jan 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
20 Jan 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 15,000 |
19 Jan 2022 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
18 Jan 2022 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
17 Jan 2022 | 0.0560 | 0.0590 | 0.0560 | 0.0590 | 0.0590 | 14,459 |
14 Jan 2022 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 7,000 |
13 Jan 2022 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 1,565 |
12 Jan 2022 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
11 Jan 2022 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
10 Jan 2022 | 0.0570 | 0.0580 | 0.0550 | 0.0560 | 0.0560 | 48,751 |
07 Jan 2022 | 0.0550 | 0.0580 | 0.0550 | 0.0580 | 0.0580 | 150,000 |
06 Jan 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
05 Jan 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 15,231 |
04 Jan 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
31 Dec 2021 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
30 Dec 2021 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |