Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 610,000 |
23 May 2022 | 0.0085 | 0.0085 | 0.0080 | 0.0080 | 0.0080 | 1,459,516 |
20 May 2022 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 190,913 |
19 May 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 110,000 |
18 May 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
17 May 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 277 |
16 May 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,509,293 |
13 May 2022 | 0.0075 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 341,450 |
12 May 2022 | 0.0090 | 0.0090 | 0.0070 | 0.0070 | 0.0070 | 3,454,521 |
11 May 2022 | 0.0085 | 0.0085 | 0.0080 | 0.0080 | 0.0080 | 290,654 |
10 May 2022 | 0.0080 | 0.0090 | 0.0080 | 0.0085 | 0.0085 | 1,522,084 |
09 May 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 100,000 |
06 May 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 366,430 |
05 May 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
04 May 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 2,539,353 |
03 May 2022 | 0.0100 | 0.0100 | 0.0080 | 0.0090 | 0.0090 | 5,164,957 |
02 May 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,794,379 |
29 Apr 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 13,500 |
28 Apr 2022 | 0.0105 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | 87,714 |
27 Apr 2022 | 0.0110 | 0.0110 | 0.0090 | 0.0100 | 0.0100 | 2,887,674 |
26 Apr 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 543,583 |
22 Apr 2022 | 0.0110 | 0.0115 | 0.0110 | 0.0115 | 0.0115 | 196,000 |
21 Apr 2022 | 0.0115 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 27,366 |
20 Apr 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 2,284,089 |
19 Apr 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
14 Apr 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 84,175 |
13 Apr 2022 | 0.0130 | 0.0130 | 0.0115 | 0.0120 | 0.0120 | 202,729 |
12 Apr 2022 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 561,444 |
11 Apr 2022 | 0.0125 | 0.0125 | 0.0120 | 0.0120 | 0.0120 | 685,115 |
08 Apr 2022 | 0.0110 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 393,675 |
07 Apr 2022 | 0.0130 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 1,893,846 |
06 Apr 2022 | 0.0120 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 11,425,122 |
05 Apr 2022 | 0.0100 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 2,568,201 |
04 Apr 2022 | 0.0110 | 0.0110 | 0.0090 | 0.0100 | 0.0100 | 1,375,223 |
01 Apr 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
31 Mar 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
30 Mar 2022 | 0.0095 | 0.0110 | 0.0095 | 0.0110 | 0.0110 | 1,551,228 |
29 Mar 2022 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 1,210,000 |
28 Mar 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 50,005 |
25 Mar 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
24 Mar 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
23 Mar 2022 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 350,000 |
22 Mar 2022 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,109,000 |
21 Mar 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 25,000 |
18 Mar 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,081,655 |
17 Mar 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 200,000 |
16 Mar 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
15 Mar 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 102,137 |
14 Mar 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 277,864 |
11 Mar 2022 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 250,000 |
10 Mar 2022 | 0.0090 | 0.0095 | 0.0090 | 0.0090 | 0.0090 | 2,327,296 |
09 Mar 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3,500 |
08 Mar 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
07 Mar 2022 | 0.0100 | 0.0100 | 0.0095 | 0.0100 | 0.0100 | 100,100 |
04 Mar 2022 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 224,800 |
03 Mar 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 10,000 |
02 Mar 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
01 Mar 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
28 Feb 2022 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 93,555 |
25 Feb 2022 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 3,712,314 |
24 Feb 2022 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 292,555 |
23 Feb 2022 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 5,181,987 |
22 Feb 2022 | 0.0110 | 0.0110 | 0.0080 | 0.0100 | 0.0100 | 11,309,428 |
21 Feb 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
18 Feb 2022 | 0.0110 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 794,135 |
17 Feb 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 38,300 |
16 Feb 2022 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 352,192 |
15 Feb 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 2,009,940 |
14 Feb 2022 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | - |
11 Feb 2022 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 40,000 |
10 Feb 2022 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 2,014,120 |
09 Feb 2022 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 1,653,600 |
08 Feb 2022 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 101,832 |
07 Feb 2022 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 399,168 |
04 Feb 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
03 Feb 2022 | 0.0120 | 0.0125 | 0.0120 | 0.0120 | 0.0120 | 1,262,962 |
02 Feb 2022 | 0.0125 | 0.0125 | 0.0120 | 0.0120 | 0.0120 | 339,338 |
01 Feb 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 2,623,626 |
31 Jan 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
28 Jan 2022 | 0.0120 | 0.0125 | 0.0120 | 0.0120 | 0.0120 | 1,026,340 |
27 Jan 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 2,779,719 |
25 Jan 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 2,239,046 |
24 Jan 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0135 | 0.0135 | 1,208,120 |
21 Jan 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 225,280 |
20 Jan 2022 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 1,472,115 |
19 Jan 2022 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 2,657,949 |
18 Jan 2022 | 0.0160 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 8,778,243 |
17 Jan 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 146,840 |
14 Jan 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,618,000 |
13 Jan 2022 | 0.0140 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 4,932,513 |
12 Jan 2022 | 0.0130 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 4,229,013 |
11 Jan 2022 | 0.0140 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 1,537,142 |
10 Jan 2022 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 466,000 |
07 Jan 2022 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 1,006,715 |
06 Jan 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 2,049,029 |
05 Jan 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,771,820 |
04 Jan 2022 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 3,765,133 |
31 Dec 2021 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 705,343 |
30 Dec 2021 | 0.0150 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 4,545,668 |
29 Dec 2021 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 138,660 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |