Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 July 2022 | 0.0330 | 0.0330 | 0.0280 | 0.0280 | 0.0280 | 2,291,858 |
05 July 2022 | 0.0270 | 0.0300 | 0.0270 | 0.0300 | 0.0300 | 600,555 |
04 July 2022 | 0.0260 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 741,417 |
01 July 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 16,271 |
30 June 2022 | 0.0270 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 1,535,217 |
29 June 2022 | 0.0270 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 1,728,068 |
28 June 2022 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 656,961 |
27 June 2022 | 0.0270 | 0.0280 | 0.0250 | 0.0250 | 0.0250 | 1,463,367 |
24 June 2022 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 452,117 |
23 June 2022 | 0.0270 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 1,511,710 |
22 June 2022 | 0.0260 | 0.0310 | 0.0260 | 0.0260 | 0.0260 | 2,453,473 |
21 June 2022 | 0.0280 | 0.0290 | 0.0260 | 0.0270 | 0.0270 | 1,403,744 |
20 June 2022 | 0.0310 | 0.0310 | 0.0280 | 0.0300 | 0.0300 | 1,005,139 |
17 June 2022 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 984,800 |
16 June 2022 | 0.0300 | 0.0340 | 0.0300 | 0.0300 | 0.0300 | 621,971 |
15 June 2022 | 0.0290 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 461,567 |
14 June 2022 | 0.0280 | 0.0300 | 0.0250 | 0.0290 | 0.0290 | 1,213,741 |
10 June 2022 | 0.0350 | 0.0360 | 0.0320 | 0.0320 | 0.0320 | 2,217,160 |
09 June 2022 | 0.0390 | 0.0390 | 0.0340 | 0.0340 | 0.0340 | 2,524,853 |
08 June 2022 | 0.0390 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 1,450,756 |
07 June 2022 | 0.0420 | 0.0430 | 0.0380 | 0.0380 | 0.0380 | 4,352,144 |
06 June 2022 | 0.0500 | 0.0535 | 0.0420 | 0.0420 | 0.0420 | 26,763,641 |
03 June 2022 | 0.0440 | 0.0480 | 0.0440 | 0.0470 | 0.0470 | 3,807,533 |
02 June 2022 | 0.0410 | 0.0425 | 0.0400 | 0.0400 | 0.0400 | 1,114,911 |
01 June 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 448,178 |
31 May 2022 | 0.0400 | 0.0430 | 0.0400 | 0.0420 | 0.0420 | 1,180,438 |
30 May 2022 | 0.0390 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 1,294,241 |
27 May 2022 | 0.0390 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 881,118 |
26 May 2022 | 0.0390 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 188,307 |
25 May 2022 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 938,030 |
24 May 2022 | 0.0420 | 0.0430 | 0.0350 | 0.0350 | 0.0350 | 1,944,727 |
23 May 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 2,737,195 |
20 May 2022 | 0.0360 | 0.0400 | 0.0360 | 0.0390 | 0.0390 | 1,500,272 |
19 May 2022 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 832,670 |
18 May 2022 | 0.0390 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 568,552 |
17 May 2022 | 0.0400 | 0.0410 | 0.0380 | 0.0390 | 0.0390 | 669,242 |
16 May 2022 | 0.0410 | 0.0420 | 0.0380 | 0.0380 | 0.0380 | 1,595,178 |
13 May 2022 | 0.0380 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 1,449,557 |
12 May 2022 | 0.0360 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 749,183 |
11 May 2022 | 0.0360 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 941,699 |
10 May 2022 | 0.0360 | 0.0380 | 0.0330 | 0.0350 | 0.0350 | 2,523,154 |
09 May 2022 | 0.0400 | 0.0435 | 0.0360 | 0.0360 | 0.0360 | 4,573,840 |
06 May 2022 | 0.0440 | 0.0440 | 0.0400 | 0.0440 | 0.0440 | 1,413,847 |
05 May 2022 | 0.0430 | 0.0460 | 0.0430 | 0.0430 | 0.0430 | 1,041,359 |
04 May 2022 | 0.0460 | 0.0460 | 0.0420 | 0.0420 | 0.0420 | 1,166,190 |
03 May 2022 | 0.0490 | 0.0490 | 0.0440 | 0.0440 | 0.0440 | 586,579 |
02 May 2022 | 0.0500 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 1,926,054 |
29 Apr 2022 | 0.0500 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 860,431 |
28 Apr 2022 | 0.0500 | 0.0540 | 0.0490 | 0.0510 | 0.0510 | 2,534,307 |
27 Apr 2022 | 0.0490 | 0.0490 | 0.0470 | 0.0480 | 0.0480 | 1,792,237 |
26 Apr 2022 | 0.0520 | 0.0520 | 0.0490 | 0.0490 | 0.0490 | 2,272,640 |
22 Apr 2022 | 0.0570 | 0.0570 | 0.0520 | 0.0530 | 0.0530 | 3,735,882 |
21 Apr 2022 | 0.0640 | 0.0650 | 0.0570 | 0.0570 | 0.0570 | 5,500,976 |
20 Apr 2022 | 0.0600 | 0.0640 | 0.0585 | 0.0630 | 0.0630 | 5,421,456 |
19 Apr 2022 | 0.0530 | 0.0620 | 0.0520 | 0.0600 | 0.0600 | 5,339,902 |
14 Apr 2022 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 1,234,646 |
13 Apr 2022 | 0.0520 | 0.0540 | 0.0510 | 0.0530 | 0.0530 | 2,414,675 |
12 Apr 2022 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 5,780,267 |
11 Apr 2022 | 0.0570 | 0.0580 | 0.0550 | 0.0550 | 0.0550 | 4,923,437 |
08 Apr 2022 | 0.0560 | 0.0580 | 0.0550 | 0.0570 | 0.0570 | 1,775,327 |
07 Apr 2022 | 0.0550 | 0.0560 | 0.0540 | 0.0550 | 0.0550 | 926,632 |
06 Apr 2022 | 0.0560 | 0.0590 | 0.0530 | 0.0550 | 0.0550 | 1,639,654 |
05 Apr 2022 | 0.0580 | 0.0580 | 0.0540 | 0.0550 | 0.0550 | 1,346,019 |
04 Apr 2022 | 0.0550 | 0.0630 | 0.0530 | 0.0580 | 0.0580 | 11,763,537 |
01 Apr 2022 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
31 Mar 2022 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
30 Mar 2022 | 0.0410 | 0.0580 | 0.0400 | 0.0580 | 0.0580 | 7,584,048 |
29 Mar 2022 | 0.0440 | 0.0440 | 0.0390 | 0.0410 | 0.0410 | 4,010,088 |
28 Mar 2022 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 629,370 |
25 Mar 2022 | 0.0470 | 0.0470 | 0.0450 | 0.0460 | 0.0460 | 1,070,699 |
24 Mar 2022 | 0.0480 | 0.0490 | 0.0450 | 0.0450 | 0.0450 | 2,195,607 |
23 Mar 2022 | 0.0460 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 4,323,611 |
22 Mar 2022 | 0.0500 | 0.0500 | 0.0450 | 0.0470 | 0.0470 | 3,032,016 |
21 Mar 2022 | 0.0540 | 0.0540 | 0.0480 | 0.0510 | 0.0510 | 3,555,701 |
18 Mar 2022 | 0.0550 | 0.0550 | 0.0520 | 0.0520 | 0.0520 | 1,989,747 |
17 Mar 2022 | 0.0550 | 0.0590 | 0.0530 | 0.0530 | 0.0530 | 3,792,706 |
16 Mar 2022 | 0.0590 | 0.0590 | 0.0540 | 0.0540 | 0.0540 | 4,686,038 |
15 Mar 2022 | 0.0720 | 0.0720 | 0.0570 | 0.0570 | 0.0570 | 26,738,184 |
14 Mar 2022 | 0.0720 | 0.0750 | 0.0710 | 0.0710 | 0.0710 | 1,775,933 |
11 Mar 2022 | 0.0750 | 0.0770 | 0.0700 | 0.0720 | 0.0720 | 5,182,146 |
10 Mar 2022 | 0.0680 | 0.0770 | 0.0660 | 0.0770 | 0.0770 | 7,985,647 |
09 Mar 2022 | 0.0670 | 0.0710 | 0.0650 | 0.0680 | 0.0680 | 14,905,329 |
08 Mar 2022 | 0.0760 | 0.0830 | 0.0650 | 0.0650 | 0.0650 | 80,352,632 |
07 Mar 2022 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
04 Mar 2022 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
03 Mar 2022 | 0.0470 | 0.0510 | 0.0470 | 0.0490 | 0.0490 | 3,274,364 |
02 Mar 2022 | 0.0490 | 0.0490 | 0.0450 | 0.0450 | 0.0450 | 285,000 |
01 Mar 2022 | 0.0460 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 223,056 |
28 Feb 2022 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 380,000 |
25 Feb 2022 | 0.0470 | 0.0490 | 0.0460 | 0.0460 | 0.0460 | 836,015 |
24 Feb 2022 | 0.0490 | 0.0490 | 0.0450 | 0.0450 | 0.0450 | 1,323,896 |
23 Feb 2022 | 0.0470 | 0.0490 | 0.0470 | 0.0490 | 0.0490 | 1,333,691 |
22 Feb 2022 | 0.0470 | 0.0480 | 0.0460 | 0.0470 | 0.0470 | 2,030,347 |
21 Feb 2022 | 0.0440 | 0.0480 | 0.0440 | 0.0470 | 0.0470 | 1,722,466 |
18 Feb 2022 | 0.0440 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 897,800 |
17 Feb 2022 | 0.0420 | 0.0440 | 0.0415 | 0.0440 | 0.0440 | 2,111,422 |
16 Feb 2022 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 1,094,275 |
15 Feb 2022 | 0.0400 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 1,455,998 |
14 Feb 2022 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 117,500 |
11 Feb 2022 | 0.0390 | 0.0420 | 0.0380 | 0.0400 | 0.0400 | 1,885,164 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |