Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
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 |
07 Feb 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 290,000 |
04 Feb 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 15,000 |
03 Feb 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 250,000 |
02 Feb 2022 | 0.0365 | 0.0380 | 0.0365 | 0.0380 | 0.0380 | 54,424 |
01 Feb 2022 | 0.0370 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 437,345 |
31 Jan 2022 | 0.0370 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 239,301 |
28 Jan 2022 | 0.0350 | 0.0375 | 0.0350 | 0.0375 | 0.0375 | 850,000 |
27 Jan 2022 | 0.0410 | 0.0410 | 0.0360 | 0.0400 | 0.0400 | 986,824 |
25 Jan 2022 | 0.0410 | 0.0410 | 0.0340 | 0.0410 | 0.0410 | 1,602,090 |
24 Jan 2022 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 508,934 |
21 Jan 2022 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 161,098 |
20 Jan 2022 | 0.0450 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 52,500 |
19 Jan 2022 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 385,180 |
18 Jan 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 6,375 |
17 Jan 2022 | 0.0470 | 0.0490 | 0.0470 | 0.0480 | 0.0480 | 695,841 |
14 Jan 2022 | 0.0470 | 0.0490 | 0.0470 | 0.0480 | 0.0480 | 172,566 |
13 Jan 2022 | 0.0430 | 0.0470 | 0.0410 | 0.0460 | 0.0460 | 481,356 |
12 Jan 2022 | 0.0400 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 288,427 |
11 Jan 2022 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 28,800 |
10 Jan 2022 | 0.0390 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 48,402 |
07 Jan 2022 | 0.0410 | 0.0410 | 0.0380 | 0.0390 | 0.0390 | 379,725 |
06 Jan 2022 | 0.0430 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 78,539 |
05 Jan 2022 | 0.0420 | 0.0460 | 0.0420 | 0.0430 | 0.0430 | 255,368 |
04 Jan 2022 | 0.0360 | 0.0450 | 0.0360 | 0.0435 | 0.0435 | 1,069,217 |
31 Dec 2021 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 15,968 |
30 Dec 2021 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 66,000 |
29 Dec 2021 | 0.0375 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 96,960 |
24 Dec 2021 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 230,407 |
23 Dec 2021 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 106,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |