Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
26 May 2022 | 0.0530 | 0.0530 | 0.0490 | 0.0530 | 0.0530 | 127,638 |
25 May 2022 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 1,795 |
24 May 2022 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 94 |
23 May 2022 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 19,915 |
20 May 2022 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
19 May 2022 | 0.0480 | 0.0490 | 0.0470 | 0.0470 | 0.0470 | 343,158 |
18 May 2022 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 30,138 |
17 May 2022 | 0.0490 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 305,082 |
16 May 2022 | 0.0480 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 240,000 |
13 May 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
12 May 2022 | 0.0510 | 0.0510 | 0.0450 | 0.0450 | 0.0450 | 1,360,793 |
11 May 2022 | 0.0500 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 1,315,818 |
10 May 2022 | 0.0500 | 0.0520 | 0.0470 | 0.0490 | 0.0490 | 527,980 |
09 May 2022 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 438,515 |
06 May 2022 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 122,661 |
05 May 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 42,074 |
04 May 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 773 |
03 May 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 85 |
02 May 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 43,582 |
29 Apr 2022 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 100,000 |
28 Apr 2022 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 12,048 |
27 Apr 2022 | 0.0610 | 0.0610 | 0.0590 | 0.0590 | 0.0590 | 121,382 |
26 Apr 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 17,898 |
22 Apr 2022 | 0.0610 | 0.0610 | 0.0600 | 0.0600 | 0.0600 | 50,000 |
21 Apr 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
20 Apr 2022 | 0.0600 | 0.0600 | 0.0590 | 0.0600 | 0.0600 | 294,146 |
19 Apr 2022 | 0.0640 | 0.0650 | 0.0590 | 0.0650 | 0.0650 | 223,832 |
14 Apr 2022 | 0.0590 | 0.0660 | 0.0590 | 0.0640 | 0.0640 | 117,830 |
13 Apr 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 91,881 |
12 Apr 2022 | 0.0600 | 0.0600 | 0.0570 | 0.0600 | 0.0600 | 384,421 |
11 Apr 2022 | 0.0630 | 0.0630 | 0.0600 | 0.0600 | 0.0600 | 756,986 |
08 Apr 2022 | 0.0690 | 0.0690 | 0.0640 | 0.0640 | 0.0640 | 535,117 |
07 Apr 2022 | 0.0690 | 0.0695 | 0.0690 | 0.0695 | 0.0695 | 55,211 |
06 Apr 2022 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 67,000 |
05 Apr 2022 | 0.0690 | 0.0690 | 0.0680 | 0.0680 | 0.0680 | 165,918 |
04 Apr 2022 | 0.0710 | 0.0710 | 0.0690 | 0.0690 | 0.0690 | 250,000 |
01 Apr 2022 | 0.0720 | 0.0720 | 0.0700 | 0.0700 | 0.0700 | 104,311 |
31 Mar 2022 | 0.0730 | 0.0730 | 0.0680 | 0.0700 | 0.0700 | 114,959 |
30 Mar 2022 | 0.0700 | 0.0720 | 0.0700 | 0.0700 | 0.0700 | 162,860 |
29 Mar 2022 | 0.0720 | 0.0720 | 0.0700 | 0.0720 | 0.0720 | 3,866 |
28 Mar 2022 | 0.0720 | 0.0720 | 0.0690 | 0.0720 | 0.0720 | 652,282 |
25 Mar 2022 | 0.0720 | 0.0720 | 0.0680 | 0.0720 | 0.0720 | 165,207 |
24 Mar 2022 | 0.0710 | 0.0710 | 0.0650 | 0.0700 | 0.0700 | 260,214 |
23 Mar 2022 | 0.0640 | 0.0710 | 0.0640 | 0.0710 | 0.0710 | 4,227,099 |
22 Mar 2022 | 0.0590 | 0.0600 | 0.0590 | 0.0600 | 0.0600 | 500,003 |
21 Mar 2022 | 0.0560 | 0.0580 | 0.0550 | 0.0580 | 0.0580 | 661,843 |
18 Mar 2022 | 0.0570 | 0.0580 | 0.0570 | 0.0580 | 0.0580 | 80,647 |
17 Mar 2022 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
16 Mar 2022 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 9,212 |
15 Mar 2022 | 0.0590 | 0.0590 | 0.0560 | 0.0590 | 0.0590 | 50,470 |
14 Mar 2022 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 62,518 |
11 Mar 2022 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | - |
10 Mar 2022 | 0.0570 | 0.0590 | 0.0570 | 0.0590 | 0.0590 | 40,019 |
09 Mar 2022 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 1,922 |
08 Mar 2022 | 0.0580 | 0.0620 | 0.0560 | 0.0560 | 0.0560 | 367,904 |
07 Mar 2022 | 0.0550 | 0.0560 | 0.0540 | 0.0550 | 0.0550 | 147,208 |
04 Mar 2022 | 0.0520 | 0.0550 | 0.0520 | 0.0550 | 0.0550 | 325,113 |
03 Mar 2022 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 177,631 |
02 Mar 2022 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
01 Mar 2022 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 1 |
28 Feb 2022 | 0.0500 | 0.0520 | 0.0490 | 0.0510 | 0.0510 | 513,886 |
25 Feb 2022 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 52,506 |
24 Feb 2022 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
23 Feb 2022 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 68,608 |
22 Feb 2022 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 326,964 |
21 Feb 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
18 Feb 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 32,261 |
17 Feb 2022 | 0.0500 | 0.0540 | 0.0500 | 0.0540 | 0.0540 | 70,001 |
16 Feb 2022 | 0.0500 | 0.0510 | 0.0500 | 0.0510 | 0.0510 | 100,001 |
15 Feb 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 138,377 |
14 Feb 2022 | 0.0500 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 177,655 |
11 Feb 2022 | 0.0530 | 0.0530 | 0.0500 | 0.0500 | 0.0500 | 149,843 |
10 Feb 2022 | 0.0510 | 0.0530 | 0.0510 | 0.0530 | 0.0530 | 240,001 |
09 Feb 2022 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
08 Feb 2022 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
07 Feb 2022 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 64,927 |
04 Feb 2022 | 0.0550 | 0.0560 | 0.0520 | 0.0540 | 0.0540 | 1,062,153 |
03 Feb 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
02 Feb 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
01 Feb 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 2 |
31 Jan 2022 | 0.0520 | 0.0520 | 0.0480 | 0.0480 | 0.0480 | 29,808 |
28 Jan 2022 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
27 Jan 2022 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 60,524 |
25 Jan 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 245 |
24 Jan 2022 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
21 Jan 2022 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 508,000 |
20 Jan 2022 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
19 Jan 2022 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
18 Jan 2022 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
17 Jan 2022 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 44,704 |
14 Jan 2022 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 59,359 |
13 Jan 2022 | 0.0500 | 0.0540 | 0.0480 | 0.0540 | 0.0540 | 400,001 |
12 Jan 2022 | 0.0480 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 1,832,534 |
11 Jan 2022 | 0.0530 | 0.0530 | 0.0500 | 0.0500 | 0.0500 | 276,570 |
10 Jan 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 240,000 |
07 Jan 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1 |
06 Jan 2022 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 30,155 |
05 Jan 2022 | 0.0560 | 0.0560 | 0.0510 | 0.0510 | 0.0510 | 382,813 |
04 Jan 2022 | 0.0530 | 0.0560 | 0.0530 | 0.0560 | 0.0560 | 316,960 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |