Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 July 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 165,000 |
06 July 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
05 July 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 3,060,000 |
04 July 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 3,739,999 |
01 July 2022 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 467,324 |
30 June 2022 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 8,396,299 |
29 June 2022 | 0.0090 | 0.0090 | 0.0070 | 0.0070 | 0.0070 | 2,125,888 |
28 June 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,557,772 |
27 June 2022 | 0.0080 | 0.0080 | 0.0075 | 0.0080 | 0.0080 | 4,503,934 |
24 June 2022 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
23 June 2022 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
22 June 2022 | 0.0080 | 0.0080 | 0.0075 | 0.0075 | 0.0075 | 820,000 |
21 June 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 193,000 |
20 June 2022 | 0.0080 | 0.0080 | 0.0075 | 0.0075 | 0.0075 | 600,500 |
17 June 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 2 |
16 June 2022 | 0.0080 | 0.0090 | 0.0070 | 0.0070 | 0.0070 | 2,481,000 |
15 June 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 683,000 |
14 June 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 4,632,755 |
10 June 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 573,033 |
09 June 2022 | 0.0100 | 0.0100 | 0.0085 | 0.0090 | 0.0090 | 925,246 |
08 June 2022 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 2,323,533 |
07 June 2022 | 0.0090 | 0.0090 | 0.0085 | 0.0090 | 0.0090 | 3,356,249 |
06 June 2022 | 0.0090 | 0.0095 | 0.0080 | 0.0090 | 0.0090 | 14,739,244 |
03 June 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 369,756 |
02 June 2022 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 5,442,227 |
01 June 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,321,239 |
31 May 2022 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 5,520,483 |
30 May 2022 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 10,397,403 |
27 May 2022 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 6,460,413 |
26 May 2022 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 255,000 |
25 May 2022 | 0.0110 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 15,595,960 |
24 May 2022 | 0.0110 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 18,872,490 |
23 May 2022 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 11,881,460 |
20 May 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,643,573 |
19 May 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 755,000 |
18 May 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 2,640,043 |
17 May 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
16 May 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
13 May 2022 | 0.0140 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 7,457,302 |
12 May 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,833,219 |
11 May 2022 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 30,100 |
10 May 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 2,309,961 |
09 May 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 783,766 |
06 May 2022 | 0.0140 | 0.0145 | 0.0140 | 0.0140 | 0.0140 | 823,910 |
05 May 2022 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 1,486,191 |
04 May 2022 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 842,435 |
03 May 2022 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 2,005,545 |
02 May 2022 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 411,565 |
29 Apr 2022 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 2,928,833 |
28 Apr 2022 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,091,150 |
27 Apr 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 767,682 |
26 Apr 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 5,306,334 |
22 Apr 2022 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 595,932 |
21 Apr 2022 | 0.0160 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 7,903,366 |
20 Apr 2022 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 915,748 |
19 Apr 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 541,415 |
14 Apr 2022 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 1,975,273 |
13 Apr 2022 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 711,212 |
12 Apr 2022 | 0.0165 | 0.0170 | 0.0165 | 0.0170 | 0.0170 | 905,000 |
11 Apr 2022 | 0.0165 | 0.0165 | 0.0160 | 0.0160 | 0.0160 | 171,215 |
08 Apr 2022 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 2,591,316 |
07 Apr 2022 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 997,182 |
06 Apr 2022 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 1,892,943 |
05 Apr 2022 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 2,108,344 |
04 Apr 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 589,553 |
01 Apr 2022 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 1,129,864 |
31 Mar 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 72,858 |
30 Mar 2022 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 3,018,159 |
29 Mar 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 287,353 |
28 Mar 2022 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 853,250 |
25 Mar 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 350,000 |
24 Mar 2022 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 1,139,635 |
23 Mar 2022 | 0.0190 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 1,363,306 |
22 Mar 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 435,013 |
21 Mar 2022 | 0.0180 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 439,829 |
18 Mar 2022 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 1,935,559 |
17 Mar 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
16 Mar 2022 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 87,195 |
15 Mar 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 1,101,349 |
14 Mar 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 168,451 |
11 Mar 2022 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 568,938 |
10 Mar 2022 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 1,954,840 |
09 Mar 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 60,000 |
08 Mar 2022 | 0.0180 | 0.0180 | 0.0175 | 0.0175 | 0.0175 | 471,980 |
07 Mar 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 790,607 |
04 Mar 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 668,000 |
03 Mar 2022 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 283,478 |
02 Mar 2022 | 0.0190 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 6,273,612 |
01 Mar 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
28 Feb 2022 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 1,199,885 |
25 Feb 2022 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 755,799 |
24 Feb 2022 | 0.0190 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 3,162,555 |
23 Feb 2022 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 167,532 |
22 Feb 2022 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 130,854 |
21 Feb 2022 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 471,644 |
18 Feb 2022 | 0.0190 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 4,555,622 |
17 Feb 2022 | 0.0175 | 0.0200 | 0.0170 | 0.0200 | 0.0200 | 1,679,381 |
16 Feb 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 515,482 |
15 Feb 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 69,528 |
14 Feb 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 399,927 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |