Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 June 2022 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 43,000 |
29 June 2022 | 0.0320 | 0.0340 | 0.0270 | 0.0300 | 0.0300 | 1,933,544 |
28 June 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
27 June 2022 | 0.0330 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 197,894 |
24 June 2022 | 0.0350 | 0.0350 | 0.0320 | 0.0320 | 0.0320 | 104,170 |
23 June 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 263,934 |
22 June 2022 | 0.0370 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 331,600 |
21 June 2022 | 0.0350 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 425,500 |
20 June 2022 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 374,771 |
17 June 2022 | 0.0360 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 52,760 |
16 June 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 160,000 |
15 June 2022 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 82,160 |
14 June 2022 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 187,293 |
10 June 2022 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 3,442 |
09 June 2022 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 40,031 |
08 June 2022 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 33,800 |
07 June 2022 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 332,439 |
06 June 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 150,000 |
03 June 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
02 June 2022 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 235,000 |
01 June 2022 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 78,000 |
31 May 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
30 May 2022 | 0.0380 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 325,538 |
27 May 2022 | 0.0380 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 346,130 |
26 May 2022 | 0.0370 | 0.0410 | 0.0370 | 0.0410 | 0.0410 | 454,593 |
25 May 2022 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
24 May 2022 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 30,800 |
23 May 2022 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
20 May 2022 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 23,255 |
19 May 2022 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
18 May 2022 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
17 May 2022 | 0.0410 | 0.0430 | 0.0390 | 0.0430 | 0.0430 | 184,340 |
16 May 2022 | 0.0410 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 18,721 |
13 May 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
12 May 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
11 May 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 12,094 |
10 May 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
09 May 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
06 May 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
05 May 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 40,000 |
04 May 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
03 May 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 10,000 |
02 May 2022 | 0.0490 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 80,587 |
29 Apr 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 20,000 |
28 Apr 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 241,410 |
27 Apr 2022 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 9,099 |
26 Apr 2022 | 0.0500 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 88,614 |
22 Apr 2022 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 120,000 |
21 Apr 2022 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 50,000 |
20 Apr 2022 | 0.0515 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 83,076 |
19 Apr 2022 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 85,000 |
14 Apr 2022 | 0.0500 | 0.0530 | 0.0500 | 0.0500 | 0.0500 | 61,000 |
13 Apr 2022 | 0.0530 | 0.0530 | 0.0495 | 0.0520 | 0.0520 | 767,666 |
12 Apr 2022 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
11 Apr 2022 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
08 Apr 2022 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 5,002 |
07 Apr 2022 | 0.0520 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 188,002 |
06 Apr 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
05 Apr 2022 | 0.0520 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 410,564 |
04 Apr 2022 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
01 Apr 2022 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 8,000 |
31 Mar 2022 | 0.0560 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 136,244 |
30 Mar 2022 | 0.0520 | 0.0550 | 0.0520 | 0.0550 | 0.0550 | 231,272 |
29 Mar 2022 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
28 Mar 2022 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 75,000 |
25 Mar 2022 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
24 Mar 2022 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 50,000 |
23 Mar 2022 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 50,400 |
22 Mar 2022 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 13,000 |
21 Mar 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 15,000 |
18 Mar 2022 | 0.0540 | 0.0550 | 0.0530 | 0.0540 | 0.0540 | 142,093 |
17 Mar 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 221,500 |
16 Mar 2022 | 0.0550 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 49,000 |
15 Mar 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 156,370 |
14 Mar 2022 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
11 Mar 2022 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
10 Mar 2022 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
09 Mar 2022 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 10,000 |
08 Mar 2022 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 10,978 |
07 Mar 2022 | 0.0570 | 0.0570 | 0.0550 | 0.0560 | 0.0560 | 115,500 |
04 Mar 2022 | 0.0560 | 0.0565 | 0.0560 | 0.0560 | 0.0560 | 222,500 |
03 Mar 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
02 Mar 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
01 Mar 2022 | 0.0560 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 168,573 |
28 Feb 2022 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 2,000 |
25 Feb 2022 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 93,259 |
24 Feb 2022 | 0.0560 | 0.0580 | 0.0560 | 0.0580 | 0.0580 | 270,207 |
23 Feb 2022 | 0.0570 | 0.0570 | 0.0560 | 0.0560 | 0.0560 | 50,689 |
22 Feb 2022 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 154,851 |
21 Feb 2022 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 249,631 |
18 Feb 2022 | 0.0610 | 0.0610 | 0.0580 | 0.0600 | 0.0600 | 184,945 |
17 Feb 2022 | 0.0610 | 0.0610 | 0.0590 | 0.0600 | 0.0600 | 94,752 |
16 Feb 2022 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
15 Feb 2022 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
14 Feb 2022 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 12,000 |
11 Feb 2022 | 0.0610 | 0.0610 | 0.0600 | 0.0610 | 0.0610 | 101,975 |
10 Feb 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
09 Feb 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
08 Feb 2022 | 0.0590 | 0.0600 | 0.0590 | 0.0600 | 0.0600 | 205,124 |
07 Feb 2022 | 0.0560 | 0.0580 | 0.0560 | 0.0580 | 0.0580 | 29,119 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |