Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 July 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
05 July 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 228,084 |
04 July 2022 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 322,334 |
01 July 2022 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 660,447 |
30 June 2022 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 750,990 |
29 June 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 149,874 |
28 June 2022 | 0.0180 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 2,580,900 |
27 June 2022 | 0.0170 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 2,924,608 |
24 June 2022 | 0.0130 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 5,702,674 |
23 June 2022 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 5,018,321 |
22 June 2022 | 0.0170 | 0.0180 | 0.0150 | 0.0150 | 0.0150 | 2,004,569 |
21 June 2022 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 1,249,827 |
20 June 2022 | 0.0190 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 493,500 |
17 June 2022 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 1,115,612 |
16 June 2022 | 0.0170 | 0.0210 | 0.0160 | 0.0190 | 0.0190 | 6,809,957 |
15 June 2022 | 0.0160 | 0.0160 | 0.0135 | 0.0140 | 0.0140 | 3,035,579 |
14 June 2022 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 3,334,463 |
10 June 2022 | 0.0170 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 2,266,475 |
09 June 2022 | 0.0210 | 0.0210 | 0.0180 | 0.0180 | 0.0180 | 2,454,233 |
08 June 2022 | 0.0220 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 344,987 |
07 June 2022 | 0.0225 | 0.0225 | 0.0220 | 0.0220 | 0.0220 | 490,083 |
06 June 2022 | 0.0230 | 0.0260 | 0.0220 | 0.0220 | 0.0220 | 2,336,898 |
03 June 2022 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 1,685,568 |
02 June 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 463,925 |
01 June 2022 | 0.0260 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 941,141 |
31 May 2022 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 460,551 |
30 May 2022 | 0.0270 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 955,593 |
27 May 2022 | 0.0260 | 0.0280 | 0.0250 | 0.0260 | 0.0260 | 992,891 |
26 May 2022 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 675,482 |
25 May 2022 | 0.0280 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 1,121,098 |
24 May 2022 | 0.0280 | 0.0310 | 0.0280 | 0.0280 | 0.0280 | 1,986,954 |
23 May 2022 | 0.0300 | 0.0300 | 0.0270 | 0.0290 | 0.0290 | 2,492,775 |
20 May 2022 | 0.0260 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 936,351 |
19 May 2022 | 0.0260 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 3,028,084 |
18 May 2022 | 0.0270 | 0.0270 | 0.0255 | 0.0260 | 0.0260 | 435,468 |
17 May 2022 | 0.0260 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 1,505,933 |
16 May 2022 | 0.0250 | 0.0255 | 0.0240 | 0.0250 | 0.0250 | 757,545 |
13 May 2022 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 1,763,876 |
12 May 2022 | 0.0260 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 3,077,539 |
11 May 2022 | 0.0260 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 1,511,457 |
10 May 2022 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 2,462,947 |
09 May 2022 | 0.0280 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 929,824 |
06 May 2022 | 0.0280 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 2,028,340 |
05 May 2022 | 0.0305 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 711,959 |
04 May 2022 | 0.0290 | 0.0360 | 0.0250 | 0.0320 | 0.0320 | 5,400,027 |
03 May 2022 | 0.0320 | 0.0320 | 0.0290 | 0.0290 | 0.0290 | 1,279,562 |
02 May 2022 | 0.0270 | 0.0310 | 0.0270 | 0.0310 | 0.0310 | 2,947,498 |
29 Apr 2022 | 0.0300 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 1,529,742 |
28 Apr 2022 | 0.0320 | 0.0320 | 0.0295 | 0.0310 | 0.0310 | 1,744,261 |
27 Apr 2022 | 0.0310 | 0.0330 | 0.0300 | 0.0310 | 0.0310 | 2,402,121 |
26 Apr 2022 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 3,292,346 |
22 Apr 2022 | 0.0320 | 0.0350 | 0.0320 | 0.0350 | 0.0350 | 2,928,441 |
21 Apr 2022 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 1,804,135 |
20 Apr 2022 | 0.0350 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 2,499,059 |
19 Apr 2022 | 0.0340 | 0.0355 | 0.0330 | 0.0350 | 0.0350 | 1,140,061 |
14 Apr 2022 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 1,836,435 |
13 Apr 2022 | 0.0320 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 1,204,229 |
12 Apr 2022 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 2,300,831 |
11 Apr 2022 | 0.0360 | 0.0360 | 0.0330 | 0.0330 | 0.0330 | 2,856,018 |
08 Apr 2022 | 0.0330 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 1,703,494 |
07 Apr 2022 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 2,001,902 |
06 Apr 2022 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 3,857,718 |
05 Apr 2022 | 0.0390 | 0.0390 | 0.0350 | 0.0360 | 0.0360 | 4,616,405 |
04 Apr 2022 | 0.0380 | 0.0390 | 0.0370 | 0.0380 | 0.0380 | 5,866,548 |
01 Apr 2022 | 0.0300 | 0.0360 | 0.0300 | 0.0350 | 0.0350 | 11,686,830 |
31 Mar 2022 | 0.0310 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 1,762,334 |
30 Mar 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,379,832 |
29 Mar 2022 | 0.0300 | 0.0305 | 0.0290 | 0.0300 | 0.0300 | 1,336,013 |
28 Mar 2022 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 6,205,518 |
25 Mar 2022 | 0.0320 | 0.0325 | 0.0310 | 0.0310 | 0.0310 | 1,277,442 |
24 Mar 2022 | 0.0320 | 0.0325 | 0.0300 | 0.0300 | 0.0300 | 4,505,919 |
23 Mar 2022 | 0.0280 | 0.0320 | 0.0280 | 0.0320 | 0.0320 | 4,591,419 |
22 Mar 2022 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 2,711,113 |
21 Mar 2022 | 0.0280 | 0.0300 | 0.0270 | 0.0270 | 0.0270 | 2,459,019 |
18 Mar 2022 | 0.0255 | 0.0280 | 0.0255 | 0.0270 | 0.0270 | 2,961,668 |
17 Mar 2022 | 0.0270 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 1,035,445 |
16 Mar 2022 | 0.0260 | 0.0280 | 0.0250 | 0.0250 | 0.0250 | 1,287,551 |
15 Mar 2022 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 1,035,992 |
14 Mar 2022 | 0.0260 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 280,399 |
11 Mar 2022 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 453,884 |
10 Mar 2022 | 0.0270 | 0.0290 | 0.0250 | 0.0250 | 0.0250 | 1,744,269 |
09 Mar 2022 | 0.0260 | 0.0270 | 0.0255 | 0.0260 | 0.0260 | 1,419,215 |
08 Mar 2022 | 0.0255 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 682,306 |
07 Mar 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 120,757 |
04 Mar 2022 | 0.0270 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 1,091,453 |
03 Mar 2022 | 0.0270 | 0.0285 | 0.0270 | 0.0270 | 0.0270 | 1,231,917 |
02 Mar 2022 | 0.0260 | 0.0280 | 0.0260 | 0.0270 | 0.0270 | 854,369 |
01 Mar 2022 | 0.0240 | 0.0290 | 0.0240 | 0.0260 | 0.0260 | 2,273,727 |
28 Feb 2022 | 0.0270 | 0.0270 | 0.0240 | 0.0240 | 0.0240 | 2,111,256 |
25 Feb 2022 | 0.0240 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 776,519 |
24 Feb 2022 | 0.0250 | 0.0255 | 0.0240 | 0.0240 | 0.0240 | 592,906 |
23 Feb 2022 | 0.0260 | 0.0280 | 0.0260 | 0.0270 | 0.0270 | 1,669,709 |
22 Feb 2022 | 0.0280 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 2,441,666 |
21 Feb 2022 | 0.0295 | 0.0295 | 0.0280 | 0.0280 | 0.0280 | 1,281,998 |
18 Feb 2022 | 0.0300 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 1,815,556 |
17 Feb 2022 | 0.0310 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 1,182,893 |
16 Feb 2022 | 0.0300 | 0.0330 | 0.0300 | 0.0330 | 0.0330 | 3,426,804 |
15 Feb 2022 | 0.0305 | 0.0305 | 0.0280 | 0.0280 | 0.0280 | 4,501,742 |
14 Feb 2022 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 3,089,611 |
11 Feb 2022 | 0.0320 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 1,715,887 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |