Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2022 | 0.0300 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 873,981 |
23 June 2022 | 0.0300 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 1,018,629 |
22 June 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 659,549 |
21 June 2022 | 0.0290 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 189,821 |
20 June 2022 | 0.0270 | 0.0300 | 0.0270 | 0.0290 | 0.0290 | 1,903,695 |
17 June 2022 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 384,274 |
16 June 2022 | 0.0260 | 0.0280 | 0.0260 | 0.0270 | 0.0270 | 537,595 |
15 June 2022 | 0.0290 | 0.0290 | 0.0250 | 0.0260 | 0.0260 | 537,455 |
14 June 2022 | 0.0320 | 0.0320 | 0.0270 | 0.0300 | 0.0300 | 1,355,252 |
10 June 2022 | 0.0350 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 500,635 |
09 June 2022 | 0.0350 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 237,609 |
08 June 2022 | 0.0360 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 435,746 |
07 June 2022 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 117,196 |
06 June 2022 | 0.0370 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 181,616 |
03 June 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 167,447 |
02 June 2022 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 98,767 |
01 June 2022 | 0.0400 | 0.0420 | 0.0370 | 0.0370 | 0.0370 | 697,597 |
31 May 2022 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 54,178 |
30 May 2022 | 0.0380 | 0.0430 | 0.0380 | 0.0400 | 0.0400 | 528,979 |
27 May 2022 | 0.0370 | 0.0415 | 0.0370 | 0.0380 | 0.0380 | 684,273 |
26 May 2022 | 0.0360 | 0.0390 | 0.0360 | 0.0380 | 0.0380 | 242,134 |
25 May 2022 | 0.0360 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 132,948 |
24 May 2022 | 0.0370 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 299,067 |
23 May 2022 | 0.0350 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 468,217 |
20 May 2022 | 0.0350 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 183,573 |
19 May 2022 | 0.0350 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 1,390,621 |
18 May 2022 | 0.0360 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 618,764 |
17 May 2022 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 1,006,794 |
16 May 2022 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 248,226 |
13 May 2022 | 0.0400 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 299,075 |
12 May 2022 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 777,090 |
11 May 2022 | 0.0390 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 429,363 |
10 May 2022 | 0.0380 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 310,762 |
09 May 2022 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 267,103 |
06 May 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 229,326 |
05 May 2022 | 0.0400 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 554,203 |
04 May 2022 | 0.0440 | 0.0440 | 0.0400 | 0.0400 | 0.0400 | 2,403,759 |
03 May 2022 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 817,131 |
02 May 2022 | 0.0460 | 0.0460 | 0.0440 | 0.0460 | 0.0460 | 1,026,883 |
29 Apr 2022 | 0.0480 | 0.0490 | 0.0470 | 0.0470 | 0.0470 | 247,728 |
28 Apr 2022 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 1,010,953 |
27 Apr 2022 | 0.0470 | 0.0480 | 0.0460 | 0.0480 | 0.0480 | 87,872 |
26 Apr 2022 | 0.0480 | 0.0490 | 0.0470 | 0.0470 | 0.0470 | 653,614 |
22 Apr 2022 | 0.0480 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 370,800 |
21 Apr 2022 | 0.0510 | 0.0510 | 0.0480 | 0.0490 | 0.0490 | 1,392,023 |
20 Apr 2022 | 0.0520 | 0.0520 | 0.0480 | 0.0510 | 0.0510 | 1,007,285 |
19 Apr 2022 | 0.0530 | 0.0530 | 0.0510 | 0.0520 | 0.0520 | 233,867 |
14 Apr 2022 | 0.0520 | 0.0530 | 0.0510 | 0.0530 | 0.0530 | 331,502 |
13 Apr 2022 | 0.0530 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 304,876 |
12 Apr 2022 | 0.0530 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 355,001 |
11 Apr 2022 | 0.0530 | 0.0550 | 0.0520 | 0.0520 | 0.0520 | 416,040 |
08 Apr 2022 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 3,110 |
07 Apr 2022 | 0.0560 | 0.0580 | 0.0550 | 0.0570 | 0.0570 | 112,603 |
06 Apr 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 228,589 |
05 Apr 2022 | 0.0540 | 0.0570 | 0.0540 | 0.0550 | 0.0550 | 457,215 |
04 Apr 2022 | 0.0530 | 0.0540 | 0.0510 | 0.0540 | 0.0540 | 517,610 |
01 Apr 2022 | 0.0530 | 0.0550 | 0.0530 | 0.0540 | 0.0540 | 477,027 |
31 Mar 2022 | 0.0550 | 0.0550 | 0.0520 | 0.0540 | 0.0540 | 269,436 |
30 Mar 2022 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 2,000 |
29 Mar 2022 | 0.0570 | 0.0570 | 0.0560 | 0.0560 | 0.0560 | 68,441 |
28 Mar 2022 | 0.0560 | 0.0600 | 0.0540 | 0.0560 | 0.0560 | 580,937 |
25 Mar 2022 | 0.0520 | 0.0570 | 0.0520 | 0.0560 | 0.0560 | 1,249,960 |
24 Mar 2022 | 0.0520 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 494,878 |
23 Mar 2022 | 0.0500 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 121,326 |
22 Mar 2022 | 0.0500 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 689,561 |
21 Mar 2022 | 0.0530 | 0.0530 | 0.0490 | 0.0490 | 0.0490 | 381,199 |
18 Mar 2022 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 45,390 |
17 Mar 2022 | 0.0510 | 0.0530 | 0.0510 | 0.0520 | 0.0520 | 363,241 |
16 Mar 2022 | 0.0480 | 0.0510 | 0.0480 | 0.0510 | 0.0510 | 824,194 |
15 Mar 2022 | 0.0470 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 146,301 |
14 Mar 2022 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 146,312 |
11 Mar 2022 | 0.0460 | 0.0480 | 0.0460 | 0.0470 | 0.0470 | 871,023 |
10 Mar 2022 | 0.0430 | 0.0450 | 0.0430 | 0.0450 | 0.0450 | 16,939 |
09 Mar 2022 | 0.0430 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 240,614 |
08 Mar 2022 | 0.0420 | 0.0440 | 0.0420 | 0.0430 | 0.0430 | 267,522 |
07 Mar 2022 | 0.0460 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 910,996 |
04 Mar 2022 | 0.0460 | 0.0470 | 0.0430 | 0.0470 | 0.0470 | 900,135 |
03 Mar 2022 | 0.0470 | 0.0490 | 0.0470 | 0.0470 | 0.0470 | 238,529 |
02 Mar 2022 | 0.0480 | 0.0490 | 0.0460 | 0.0460 | 0.0460 | 594,229 |
01 Mar 2022 | 0.0510 | 0.0510 | 0.0460 | 0.0460 | 0.0460 | 2,514,151 |
28 Feb 2022 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 1,018,180 |
25 Feb 2022 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 219,950 |
24 Feb 2022 | 0.0540 | 0.0540 | 0.0510 | 0.0510 | 0.0510 | 404,004 |
23 Feb 2022 | 0.0520 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 232,796 |
22 Feb 2022 | 0.0520 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 253,685 |
21 Feb 2022 | 0.0540 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 494,778 |
18 Feb 2022 | 0.0530 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 385,794 |
17 Feb 2022 | 0.0550 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 298,738 |
16 Feb 2022 | 0.0560 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 845,028 |
15 Feb 2022 | 0.0570 | 0.0580 | 0.0550 | 0.0550 | 0.0550 | 1,027,210 |
14 Feb 2022 | 0.0580 | 0.0590 | 0.0570 | 0.0590 | 0.0590 | 127,565 |
11 Feb 2022 | 0.0590 | 0.0600 | 0.0570 | 0.0580 | 0.0580 | 396,580 |
10 Feb 2022 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 81,550 |
09 Feb 2022 | 0.0550 | 0.0590 | 0.0550 | 0.0560 | 0.0560 | 373,229 |
08 Feb 2022 | 0.0560 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 47,653 |
07 Feb 2022 | 0.0530 | 0.0560 | 0.0530 | 0.0550 | 0.0550 | 789,245 |
04 Feb 2022 | 0.0560 | 0.0570 | 0.0540 | 0.0550 | 0.0550 | 1,425,417 |
03 Feb 2022 | 0.0600 | 0.0605 | 0.0560 | 0.0570 | 0.0570 | 917,933 |
02 Feb 2022 | 0.0610 | 0.0620 | 0.0600 | 0.0600 | 0.0600 | 259,052 |
01 Feb 2022 | 0.0600 | 0.0610 | 0.0580 | 0.0600 | 0.0600 | 473,589 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |