Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2022 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 95,443 |
30 June 2022 | 0.0200 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 1,603,327 |
29 June 2022 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 898,131 |
28 June 2022 | 0.0230 | 0.0230 | 0.0200 | 0.0200 | 0.0200 | 1,572,999 |
27 June 2022 | 0.0240 | 0.0240 | 0.0210 | 0.0210 | 0.0210 | 540,230 |
24 June 2022 | 0.0230 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 795,300 |
23 June 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 1,311 |
22 June 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 216,196 |
21 June 2022 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 140,483 |
20 June 2022 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 385,221 |
17 June 2022 | 0.0240 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 446,780 |
16 June 2022 | 0.0210 | 0.0240 | 0.0210 | 0.0240 | 0.0240 | 1,514,444 |
15 June 2022 | 0.0240 | 0.0240 | 0.0190 | 0.0190 | 0.0190 | 665,851 |
14 June 2022 | 0.0230 | 0.0230 | 0.0190 | 0.0190 | 0.0190 | 2,227,530 |
10 June 2022 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 169,512 |
09 June 2022 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 1,260,801 |
08 June 2022 | 0.0280 | 0.0280 | 0.0250 | 0.0250 | 0.0250 | 563,973 |
07 June 2022 | 0.0280 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 3,312,598 |
06 June 2022 | 0.0250 | 0.0280 | 0.0250 | 0.0270 | 0.0270 | 4,226,101 |
03 June 2022 | 0.0240 | 0.0245 | 0.0240 | 0.0245 | 0.0245 | 1,167,273 |
02 June 2022 | 0.0240 | 0.0260 | 0.0230 | 0.0230 | 0.0230 | 2,314,969 |
01 June 2022 | 0.0230 | 0.0260 | 0.0230 | 0.0240 | 0.0240 | 2,987,679 |
31 May 2022 | 0.0230 | 0.0230 | 0.0225 | 0.0230 | 0.0230 | 639,488 |
30 May 2022 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 2,584,380 |
27 May 2022 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 798,013 |
26 May 2022 | 0.0230 | 0.0230 | 0.0200 | 0.0200 | 0.0200 | 688,567 |
25 May 2022 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 155,000 |
24 May 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 158,849 |
23 May 2022 | 0.0240 | 0.0240 | 0.0210 | 0.0210 | 0.0210 | 1,741,382 |
20 May 2022 | 0.0220 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 1,560,268 |
19 May 2022 | 0.0220 | 0.0220 | 0.0215 | 0.0220 | 0.0220 | 788,210 |
18 May 2022 | 0.0210 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 1,268,439 |
17 May 2022 | 0.0190 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 778,589 |
16 May 2022 | 0.0200 | 0.0205 | 0.0180 | 0.0180 | 0.0180 | 816,600 |
13 May 2022 | 0.0170 | 0.0200 | 0.0170 | 0.0180 | 0.0180 | 1,174,498 |
12 May 2022 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 405,316 |
11 May 2022 | 0.0180 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 705,557 |
10 May 2022 | 0.0160 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 2,183,719 |
09 May 2022 | 0.0170 | 0.0175 | 0.0170 | 0.0170 | 0.0170 | 479,368 |
06 May 2022 | 0.0175 | 0.0175 | 0.0170 | 0.0175 | 0.0175 | 254,651 |
05 May 2022 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 921,082 |
04 May 2022 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 1,530,601 |
03 May 2022 | 0.0180 | 0.0185 | 0.0180 | 0.0180 | 0.0180 | 866,680 |
02 May 2022 | 0.0190 | 0.0190 | 0.0185 | 0.0190 | 0.0190 | 312,081 |
29 Apr 2022 | 0.0200 | 0.0205 | 0.0190 | 0.0190 | 0.0190 | 356,862 |
28 Apr 2022 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 651,547 |
27 Apr 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 789,316 |
26 Apr 2022 | 0.0210 | 0.0210 | 0.0180 | 0.0200 | 0.0200 | 3,924,527 |
22 Apr 2022 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 953,163 |
21 Apr 2022 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 653,833 |
20 Apr 2022 | 0.0230 | 0.0250 | 0.0220 | 0.0250 | 0.0250 | 1,179,475 |
19 Apr 2022 | 0.0230 | 0.0250 | 0.0200 | 0.0220 | 0.0220 | 4,192,066 |
14 Apr 2022 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 1,648,753 |
13 Apr 2022 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 698,560 |
12 Apr 2022 | 0.0250 | 0.0260 | 0.0230 | 0.0230 | 0.0230 | 4,198,551 |
11 Apr 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 1,174,698 |
08 Apr 2022 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 2,622,536 |
07 Apr 2022 | 0.0250 | 0.0280 | 0.0240 | 0.0270 | 0.0270 | 4,702,631 |
06 Apr 2022 | 0.0260 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 1,330,478 |
05 Apr 2022 | 0.0280 | 0.0280 | 0.0260 | 0.0270 | 0.0270 | 1,313,601 |
04 Apr 2022 | 0.0250 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 390,391 |
01 Apr 2022 | 0.0280 | 0.0280 | 0.0250 | 0.0250 | 0.0250 | 749,169 |
31 Mar 2022 | 0.0260 | 0.0265 | 0.0260 | 0.0260 | 0.0260 | 346,607 |
30 Mar 2022 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 271,830 |
29 Mar 2022 | 0.0260 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 346,132 |
28 Mar 2022 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 1,672,637 |
25 Mar 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 238,094 |
24 Mar 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 908,519 |
23 Mar 2022 | 0.0280 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 518,838 |
22 Mar 2022 | 0.0300 | 0.0300 | 0.0285 | 0.0290 | 0.0290 | 268,544 |
21 Mar 2022 | 0.0290 | 0.0290 | 0.0270 | 0.0280 | 0.0280 | 964,783 |
18 Mar 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 329,185 |
17 Mar 2022 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 287,391 |
16 Mar 2022 | 0.0300 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 732,593 |
15 Mar 2022 | 0.0300 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 403,362 |
14 Mar 2022 | 0.0330 | 0.0330 | 0.0280 | 0.0280 | 0.0280 | 1,660,960 |
11 Mar 2022 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 609,160 |
10 Mar 2022 | 0.0330 | 0.0360 | 0.0320 | 0.0320 | 0.0320 | 857,865 |
09 Mar 2022 | 0.0360 | 0.0360 | 0.0320 | 0.0330 | 0.0330 | 712,565 |
08 Mar 2022 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 100,000 |
07 Mar 2022 | 0.0330 | 0.0370 | 0.0330 | 0.0360 | 0.0360 | 1,053,594 |
04 Mar 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
03 Mar 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 100,000 |
02 Mar 2022 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 126,886 |
01 Mar 2022 | 0.0350 | 0.0350 | 0.0320 | 0.0320 | 0.0320 | 1,009,172 |
28 Feb 2022 | 0.0345 | 0.0345 | 0.0340 | 0.0340 | 0.0340 | 423,312 |
25 Feb 2022 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 134,731 |
24 Feb 2022 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
23 Feb 2022 | 0.0300 | 0.0360 | 0.0300 | 0.0360 | 0.0360 | 963,404 |
22 Feb 2022 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 1,082,350 |
21 Feb 2022 | 0.0320 | 0.0325 | 0.0300 | 0.0315 | 0.0315 | 2,207,537 |
18 Feb 2022 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 323,162 |
17 Feb 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 20,000 |
16 Feb 2022 | 0.0350 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 1,189,059 |
15 Feb 2022 | 0.0350 | 0.0350 | 0.0340 | 0.0345 | 0.0345 | 325,343 |
14 Feb 2022 | 0.0390 | 0.0390 | 0.0340 | 0.0350 | 0.0350 | 2,605,108 |
11 Feb 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
10 Feb 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
09 Feb 2022 | 0.0400 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 363,185 |
08 Feb 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 50,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |