Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2022 | 0.0200 | 0.0230 | 0.0200 | 0.0220 | 0.0220 | 1,878,521 |
23 May 2022 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 1,221,054 |
20 May 2022 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 419,480 |
19 May 2022 | 0.0230 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 1,521,539 |
18 May 2022 | 0.0210 | 0.0240 | 0.0210 | 0.0240 | 0.0240 | 2,401,355 |
17 May 2022 | 0.0190 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 400,149 |
16 May 2022 | 0.0210 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 1,712,368 |
13 May 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,855,984 |
12 May 2022 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 1,734,381 |
11 May 2022 | 0.0210 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 1,054,266 |
10 May 2022 | 0.0220 | 0.0220 | 0.0190 | 0.0210 | 0.0210 | 3,330,072 |
09 May 2022 | 0.0220 | 0.0220 | 0.0210 | 0.0215 | 0.0215 | 2,730,145 |
06 May 2022 | 0.0240 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 2,427,785 |
05 May 2022 | 0.0230 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 908,614 |
04 May 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 374,691 |
03 May 2022 | 0.0230 | 0.0250 | 0.0220 | 0.0220 | 0.0220 | 1,732,366 |
02 May 2022 | 0.0240 | 0.0245 | 0.0220 | 0.0240 | 0.0240 | 2,900,166 |
29 Apr 2022 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 3,325,423 |
28 Apr 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 294,224 |
27 Apr 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 101,050 |
26 Apr 2022 | 0.0280 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 1,407,936 |
22 Apr 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
21 Apr 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
20 Apr 2022 | 0.0280 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 970,804 |
19 Apr 2022 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 1,835,693 |
14 Apr 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 680,179 |
13 Apr 2022 | 0.0290 | 0.0290 | 0.0285 | 0.0285 | 0.0285 | 172,076 |
12 Apr 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 10,000 |
11 Apr 2022 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 1,396,745 |
08 Apr 2022 | 0.0270 | 0.0300 | 0.0260 | 0.0270 | 0.0270 | 4,561,714 |
07 Apr 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
06 Apr 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 190,000 |
05 Apr 2022 | 0.0270 | 0.0300 | 0.0270 | 0.0300 | 0.0300 | 2,048,073 |
04 Apr 2022 | 0.0290 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 1,059,454 |
01 Apr 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 615,000 |
31 Mar 2022 | 0.0300 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 2,064,341 |
30 Mar 2022 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 193,200 |
29 Mar 2022 | 0.0260 | 0.0310 | 0.0260 | 0.0290 | 0.0290 | 1,859,420 |
28 Mar 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 336,295 |
25 Mar 2022 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 108,956 |
24 Mar 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 159,584 |
23 Mar 2022 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 465,589 |
22 Mar 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 827,188 |
21 Mar 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 26,768 |
18 Mar 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
17 Mar 2022 | 0.0250 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 1,220,564 |
16 Mar 2022 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 322,345 |
15 Mar 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 191,575 |
14 Mar 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 496,335 |
11 Mar 2022 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 893,522 |
10 Mar 2022 | 0.0300 | 0.0310 | 0.0280 | 0.0290 | 0.0290 | 2,837,570 |
09 Mar 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
08 Mar 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
07 Mar 2022 | 0.0280 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 1,016,309 |
04 Mar 2022 | 0.0310 | 0.0350 | 0.0290 | 0.0300 | 0.0300 | 1,543,294 |
03 Mar 2022 | 0.0270 | 0.0305 | 0.0270 | 0.0300 | 0.0300 | 2,821,980 |
02 Mar 2022 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 877,000 |
01 Mar 2022 | 0.0240 | 0.0280 | 0.0240 | 0.0270 | 0.0270 | 2,704,849 |
28 Feb 2022 | 0.0220 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 1,193,804 |
25 Feb 2022 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 366,835 |
24 Feb 2022 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 763,961 |
23 Feb 2022 | 0.0220 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 1,710,487 |
22 Feb 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 140,200 |
21 Feb 2022 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 1,366,468 |
18 Feb 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 803,721 |
17 Feb 2022 | 0.0240 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 1,062,005 |
16 Feb 2022 | 0.0240 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 705,833 |
15 Feb 2022 | 0.0250 | 0.0250 | 0.0240 | 0.0245 | 0.0245 | 424,666 |
14 Feb 2022 | 0.0250 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 860,555 |
11 Feb 2022 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 1,101,015 |
10 Feb 2022 | 0.0230 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 1,428,697 |
09 Feb 2022 | 0.0240 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 612,842 |
08 Feb 2022 | 0.0230 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 563,291 |
07 Feb 2022 | 0.0230 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 219,789 |
04 Feb 2022 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 1,100,084 |
03 Feb 2022 | 0.0240 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 3,317,443 |
02 Feb 2022 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 1,007,414 |
01 Feb 2022 | 0.0230 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 416,636 |
31 Jan 2022 | 0.0230 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 646,764 |
28 Jan 2022 | 0.0230 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 424,009 |
27 Jan 2022 | 0.0235 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 319,452 |
25 Jan 2022 | 0.0230 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 710,542 |
24 Jan 2022 | 0.0250 | 0.0260 | 0.0230 | 0.0240 | 0.0240 | 1,345,768 |
21 Jan 2022 | 0.0270 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 139,160 |
20 Jan 2022 | 0.0265 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 414,723 |
19 Jan 2022 | 0.0280 | 0.0280 | 0.0260 | 0.0270 | 0.0270 | 1,392,672 |
18 Jan 2022 | 0.0280 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 102,693 |
17 Jan 2022 | 0.0280 | 0.0290 | 0.0270 | 0.0280 | 0.0280 | 274,601 |
14 Jan 2022 | 0.0280 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 691,567 |
13 Jan 2022 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 661,116 |
12 Jan 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 8,800 |
11 Jan 2022 | 0.0260 | 0.0290 | 0.0260 | 0.0270 | 0.0270 | 617,331 |
10 Jan 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 20,000 |
07 Jan 2022 | 0.0280 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 302,942 |
06 Jan 2022 | 0.0275 | 0.0280 | 0.0275 | 0.0280 | 0.0280 | 39,851 |
05 Jan 2022 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 263,817 |
04 Jan 2022 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 137,317 |
31 Dec 2021 | 0.0250 | 0.0260 | 0.0245 | 0.0260 | 0.0260 | 965,872 |
30 Dec 2021 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 177,100 |
29 Dec 2021 | 0.0250 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 250,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |