Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 293,865 |
23 June 2022 | 0.0280 | 0.0280 | 0.0210 | 0.0210 | 0.0210 | 408,433 |
22 June 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 59,926 |
21 June 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 32,375 |
20 June 2022 | 0.0330 | 0.0330 | 0.0280 | 0.0280 | 0.0280 | 219,408 |
17 June 2022 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 205,475 |
16 June 2022 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 34,447 |
15 June 2022 | 0.0270 | 0.0290 | 0.0220 | 0.0290 | 0.0290 | 738,260 |
14 June 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 342,220 |
10 June 2022 | 0.0280 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 362,440 |
09 June 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 47,444 |
08 June 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 25,398 |
07 June 2022 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 44,520 |
06 June 2022 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 26,666 |
03 June 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
02 June 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
01 June 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
31 May 2022 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 94,711 |
30 May 2022 | 0.0330 | 0.0330 | 0.0300 | 0.0330 | 0.0330 | 130,771 |
27 May 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 205 |
26 May 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
25 May 2022 | 0.0320 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 66,228 |
24 May 2022 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 156,845 |
23 May 2022 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 135,934 |
20 May 2022 | 0.0400 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 83,224 |
19 May 2022 | 0.0410 | 0.0410 | 0.0380 | 0.0380 | 0.0380 | 145,200 |
18 May 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
17 May 2022 | 0.0370 | 0.0410 | 0.0370 | 0.0400 | 0.0400 | 94,143 |
16 May 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 25,000 |
13 May 2022 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 168,179 |
12 May 2022 | 0.0320 | 0.0320 | 0.0270 | 0.0270 | 0.0270 | 561,382 |
11 May 2022 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 1 |
10 May 2022 | 0.0390 | 0.0390 | 0.0310 | 0.0320 | 0.0320 | 1,279,999 |
09 May 2022 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 78,136 |
06 May 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
05 May 2022 | 0.0440 | 0.0440 | 0.0390 | 0.0390 | 0.0390 | 100,228 |
04 May 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
03 May 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
02 May 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
29 Apr 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 17,600 |
28 Apr 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
27 Apr 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
26 Apr 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 14,245 |
22 Apr 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
21 Apr 2022 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 22,400 |
20 Apr 2022 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
19 Apr 2022 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 22,448 |
14 Apr 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
13 Apr 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
12 Apr 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 211,782 |
11 Apr 2022 | 0.0470 | 0.0510 | 0.0470 | 0.0500 | 0.0500 | 498,365 |
08 Apr 2022 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 100,000 |
07 Apr 2022 | 0.0450 | 0.0450 | 0.0380 | 0.0400 | 0.0400 | 526,082 |
06 Apr 2022 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
05 Apr 2022 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
04 Apr 2022 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 174,577 |
01 Apr 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
31 Mar 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
30 Mar 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
29 Mar 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
28 Mar 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
25 Mar 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
24 Mar 2022 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 116,400 |
23 Mar 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
22 Mar 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
21 Mar 2022 | 0.0410 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 65,760 |
18 Mar 2022 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 50,000 |
17 Mar 2022 | 0.0400 | 0.0430 | 0.0400 | 0.0420 | 0.0420 | 191,623 |
16 Mar 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 6,839 |
15 Mar 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
14 Mar 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 18,518 |
11 Mar 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
10 Mar 2022 | 0.0410 | 0.0420 | 0.0380 | 0.0380 | 0.0380 | 1,016,909 |
09 Mar 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 857 |
08 Mar 2022 | 0.0430 | 0.0430 | 0.0390 | 0.0400 | 0.0400 | 264,891 |
07 Mar 2022 | 0.0460 | 0.0460 | 0.0430 | 0.0430 | 0.0430 | 120,001 |
04 Mar 2022 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 148,917 |
03 Mar 2022 | 0.0450 | 0.0450 | 0.0380 | 0.0380 | 0.0380 | 1,294,765 |
02 Mar 2022 | 0.0450 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 242,802 |
01 Mar 2022 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
28 Feb 2022 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
25 Feb 2022 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 6,353 |
24 Feb 2022 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 2,950 |
23 Feb 2022 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 47,839 |
22 Feb 2022 | 0.0470 | 0.0470 | 0.0440 | 0.0440 | 0.0440 | 1,291,506 |
21 Feb 2022 | 0.0440 | 0.0480 | 0.0430 | 0.0480 | 0.0480 | 669,529 |
18 Feb 2022 | 0.0400 | 0.0430 | 0.0400 | 0.0430 | 0.0430 | 233,191 |
17 Feb 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 26,884 |
16 Feb 2022 | 0.0320 | 0.0340 | 0.0310 | 0.0340 | 0.0340 | 922,788 |
15 Feb 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
14 Feb 2022 | 0.0360 | 0.0360 | 0.0330 | 0.0330 | 0.0330 | 482,420 |
11 Feb 2022 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
10 Feb 2022 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
09 Feb 2022 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 18,859 |
08 Feb 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 45,000 |
07 Feb 2022 | 0.0360 | 0.0390 | 0.0360 | 0.0380 | 0.0380 | 262,659 |
04 Feb 2022 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 29,439 |
03 Feb 2022 | 0.0420 | 0.0420 | 0.0340 | 0.0380 | 0.0380 | 1,169,590 |
02 Feb 2022 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 26,998 |
01 Feb 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |