Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2022 | 0.0085 | 0.0085 | 0.0080 | 0.0080 | 0.0080 | 2,045,433 |
23 June 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 931,807 |
22 June 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 388,950 |
21 June 2022 | 0.0100 | 0.0100 | 0.0080 | 0.0080 | 0.0080 | 3,920,708 |
20 June 2022 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 194,000 |
17 June 2022 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 774,382 |
16 June 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 520,617 |
15 June 2022 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 563,999 |
14 June 2022 | 0.0110 | 0.0110 | 0.0090 | 0.0100 | 0.0100 | 2,027,604 |
10 June 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
09 June 2022 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 2,410,000 |
08 June 2022 | 0.0130 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 532,300 |
07 June 2022 | 0.0115 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 536,618 |
06 June 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 17,424 |
03 June 2022 | 0.0120 | 0.0120 | 0.0115 | 0.0120 | 0.0120 | 626,624 |
02 June 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 879,268 |
01 June 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 225,156 |
31 May 2022 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 1,645,569 |
30 May 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,001,620 |
27 May 2022 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 128,963 |
26 May 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 594,455 |
25 May 2022 | 0.0125 | 0.0130 | 0.0125 | 0.0130 | 0.0130 | 500,000 |
24 May 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 694 |
23 May 2022 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 825,035 |
20 May 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
19 May 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 40,000 |
18 May 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 85,898 |
17 May 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,075,241 |
16 May 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,248,155 |
13 May 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
12 May 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,309,610 |
11 May 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 755,789 |
10 May 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 224,285 |
09 May 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 1,037,650 |
06 May 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 66,666 |
05 May 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
04 May 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,228,502 |
03 May 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 1,202,942 |
02 May 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 384,015 |
29 Apr 2022 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 3,584,228 |
28 Apr 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 402,607 |
27 Apr 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
26 Apr 2022 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 1,004,724 |
22 Apr 2022 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 2,056,963 |
21 Apr 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 147,612 |
20 Apr 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
19 Apr 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 325,901 |
14 Apr 2022 | 0.0145 | 0.0150 | 0.0145 | 0.0150 | 0.0150 | 89,232 |
13 Apr 2022 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 1,433,368 |
12 Apr 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 50,000 |
11 Apr 2022 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 290,000 |
08 Apr 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 110,000 |
07 Apr 2022 | 0.0155 | 0.0160 | 0.0155 | 0.0160 | 0.0160 | 207,690 |
06 Apr 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 208,590 |
05 Apr 2022 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 913,847 |
04 Apr 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 656,238 |
01 Apr 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
31 Mar 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,030,000 |
30 Mar 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
29 Mar 2022 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,068,218 |
28 Mar 2022 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 362,810 |
25 Mar 2022 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 1,661,548 |
24 Mar 2022 | 0.0150 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 1,088,234 |
23 Mar 2022 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 530,000 |
22 Mar 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 89,944 |
21 Mar 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 234,285 |
18 Mar 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 1,011,243 |
17 Mar 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 1,082,644 |
16 Mar 2022 | 0.0140 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 2,352,991 |
15 Mar 2022 | 0.0130 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 2,549,885 |
14 Mar 2022 | 0.0130 | 0.0135 | 0.0130 | 0.0130 | 0.0130 | 755,476 |
11 Mar 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 380,000 |
10 Mar 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 71,429 |
09 Mar 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 53,571 |
08 Mar 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 617 |
07 Mar 2022 | 0.0150 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 354,327 |
04 Mar 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 88,306 |
03 Mar 2022 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 402,747 |
02 Mar 2022 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 416,276 |
01 Mar 2022 | 0.0145 | 0.0160 | 0.0130 | 0.0130 | 0.0130 | 2,229,411 |
28 Feb 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 212,861 |
25 Feb 2022 | 0.0140 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 2,489,672 |
24 Feb 2022 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 557,544 |
23 Feb 2022 | 0.0160 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 147,893 |
22 Feb 2022 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 373,397 |
21 Feb 2022 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 945,117 |
18 Feb 2022 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 923,579 |
17 Feb 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 22,727 |
16 Feb 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 121,650 |
15 Feb 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 786,236 |
14 Feb 2022 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 252,810 |
11 Feb 2022 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 339,845 |
10 Feb 2022 | 0.0160 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 797,126 |
09 Feb 2022 | 0.0170 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 891,739 |
08 Feb 2022 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 544,679 |
07 Feb 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 117,647 |
04 Feb 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 70,000 |
03 Feb 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
02 Feb 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 675,000 |
01 Feb 2022 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 192,954 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |