Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2022 | 0.0280 | 0.0290 | 0.0280 | 0.0285 | 0.0285 | 704,429 |
13 May 2022 | 0.0270 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 2,778,466 |
12 May 2022 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 1,203,376 |
11 May 2022 | 0.0270 | 0.0290 | 0.0260 | 0.0280 | 0.0280 | 5,327,605 |
10 May 2022 | 0.0270 | 0.0280 | 0.0250 | 0.0270 | 0.0270 | 6,933,094 |
09 May 2022 | 0.0310 | 0.0310 | 0.0280 | 0.0290 | 0.0290 | 2,857,144 |
06 May 2022 | 0.0310 | 0.0310 | 0.0280 | 0.0310 | 0.0310 | 8,022,461 |
05 May 2022 | 0.0310 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 3,383,375 |
04 May 2022 | 0.0340 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 8,189,994 |
03 May 2022 | 0.0350 | 0.0355 | 0.0330 | 0.0330 | 0.0330 | 2,202,705 |
02 May 2022 | 0.0360 | 0.0365 | 0.0350 | 0.0350 | 0.0350 | 5,305,939 |
29 Apr 2022 | 0.0390 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 13,489,537 |
28 Apr 2022 | 0.0420 | 0.0480 | 0.0410 | 0.0410 | 0.0410 | 10,955,744 |
27 Apr 2022 | 0.0420 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 5,519,796 |
26 Apr 2022 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 5,572,170 |
22 Apr 2022 | 0.0440 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 5,174,501 |
21 Apr 2022 | 0.0440 | 0.0450 | 0.0430 | 0.0440 | 0.0440 | 1,627,493 |
20 Apr 2022 | 0.0450 | 0.0450 | 0.0420 | 0.0430 | 0.0430 | 3,583,580 |
19 Apr 2022 | 0.0420 | 0.0470 | 0.0410 | 0.0450 | 0.0450 | 4,268,479 |
14 Apr 2022 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
13 Apr 2022 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
12 Apr 2022 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
11 Apr 2022 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
08 Apr 2022 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
07 Apr 2022 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
06 Apr 2022 | 0.0500 | 0.0540 | 0.0480 | 0.0510 | 0.0510 | 13,755,673 |
05 Apr 2022 | 0.0460 | 0.0460 | 0.0450 | 0.0455 | 0.0455 | 2,673,772 |
04 Apr 2022 | 0.0480 | 0.0490 | 0.0450 | 0.0460 | 0.0460 | 7,136,019 |
01 Apr 2022 | 0.0480 | 0.0490 | 0.0470 | 0.0480 | 0.0480 | 1,217,429 |
31 Mar 2022 | 0.0480 | 0.0480 | 0.0475 | 0.0480 | 0.0480 | 1,555,164 |
30 Mar 2022 | 0.0480 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 1,319,768 |
29 Mar 2022 | 0.0470 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 1,683,025 |
28 Mar 2022 | 0.0500 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 2,469,254 |
25 Mar 2022 | 0.0500 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 3,118,246 |
24 Mar 2022 | 0.0500 | 0.0515 | 0.0500 | 0.0500 | 0.0500 | 6,660,156 |
23 Mar 2022 | 0.0500 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 3,607,966 |
22 Mar 2022 | 0.0550 | 0.0560 | 0.0490 | 0.0520 | 0.0520 | 6,447,410 |
21 Mar 2022 | 0.0540 | 0.0550 | 0.0520 | 0.0550 | 0.0550 | 2,488,830 |
18 Mar 2022 | 0.0520 | 0.0560 | 0.0520 | 0.0550 | 0.0550 | 3,284,406 |
17 Mar 2022 | 0.0520 | 0.0540 | 0.0510 | 0.0520 | 0.0520 | 3,190,455 |
16 Mar 2022 | 0.0520 | 0.0530 | 0.0515 | 0.0520 | 0.0520 | 1,765,644 |
15 Mar 2022 | 0.0560 | 0.0560 | 0.0500 | 0.0510 | 0.0510 | 5,828,441 |
14 Mar 2022 | 0.0570 | 0.0580 | 0.0570 | 0.0570 | 0.0570 | 1,523,580 |
11 Mar 2022 | 0.0590 | 0.0590 | 0.0560 | 0.0570 | 0.0570 | 4,559,537 |
10 Mar 2022 | 0.0570 | 0.0590 | 0.0560 | 0.0570 | 0.0570 | 2,408,289 |
09 Mar 2022 | 0.0620 | 0.0620 | 0.0590 | 0.0600 | 0.0600 | 5,063,943 |
08 Mar 2022 | 0.0610 | 0.0615 | 0.0580 | 0.0600 | 0.0600 | 2,533,310 |
07 Mar 2022 | 0.0600 | 0.0620 | 0.0580 | 0.0610 | 0.0610 | 3,046,348 |
04 Mar 2022 | 0.0590 | 0.0590 | 0.0560 | 0.0580 | 0.0580 | 3,008,758 |
03 Mar 2022 | 0.0610 | 0.0630 | 0.0590 | 0.0590 | 0.0590 | 2,824,333 |
02 Mar 2022 | 0.0620 | 0.0635 | 0.0610 | 0.0620 | 0.0620 | 2,861,190 |
01 Mar 2022 | 0.0600 | 0.0615 | 0.0600 | 0.0600 | 0.0600 | 4,655,693 |
28 Feb 2022 | 0.0610 | 0.0610 | 0.0590 | 0.0600 | 0.0600 | 2,776,946 |
25 Feb 2022 | 0.0610 | 0.0625 | 0.0600 | 0.0600 | 0.0600 | 2,091,425 |
24 Feb 2022 | 0.0610 | 0.0670 | 0.0590 | 0.0600 | 0.0600 | 5,924,369 |
23 Feb 2022 | 0.0600 | 0.0600 | 0.0590 | 0.0600 | 0.0600 | 1,740,717 |
22 Feb 2022 | 0.0630 | 0.0640 | 0.0600 | 0.0610 | 0.0610 | 3,418,737 |
21 Feb 2022 | 0.0660 | 0.0660 | 0.0630 | 0.0640 | 0.0640 | 1,360,903 |
18 Feb 2022 | 0.0680 | 0.0680 | 0.0650 | 0.0660 | 0.0660 | 2,259,423 |
17 Feb 2022 | 0.0670 | 0.0680 | 0.0660 | 0.0660 | 0.0660 | 930,768 |
16 Feb 2022 | 0.0700 | 0.0700 | 0.0660 | 0.0670 | 0.0670 | 2,039,518 |
15 Feb 2022 | 0.0720 | 0.0720 | 0.0690 | 0.0690 | 0.0690 | 1,549,063 |
14 Feb 2022 | 0.0700 | 0.0730 | 0.0690 | 0.0690 | 0.0690 | 1,080,567 |
11 Feb 2022 | 0.0720 | 0.0720 | 0.0690 | 0.0690 | 0.0690 | 1,292,888 |
10 Feb 2022 | 0.0750 | 0.0750 | 0.0730 | 0.0730 | 0.0730 | 898,177 |
09 Feb 2022 | 0.0740 | 0.0750 | 0.0730 | 0.0750 | 0.0750 | 1,939,642 |
08 Feb 2022 | 0.0700 | 0.0740 | 0.0700 | 0.0730 | 0.0730 | 4,843,400 |
07 Feb 2022 | 0.0650 | 0.0670 | 0.0650 | 0.0650 | 0.0650 | 791,449 |
04 Feb 2022 | 0.0670 | 0.0670 | 0.0620 | 0.0650 | 0.0650 | 3,672,135 |
03 Feb 2022 | 0.0680 | 0.0680 | 0.0660 | 0.0670 | 0.0670 | 610,058 |
02 Feb 2022 | 0.0710 | 0.0710 | 0.0680 | 0.0680 | 0.0680 | 774,575 |
01 Feb 2022 | 0.0670 | 0.0700 | 0.0660 | 0.0700 | 0.0700 | 1,457,299 |
31 Jan 2022 | 0.0700 | 0.0710 | 0.0680 | 0.0690 | 0.0690 | 1,444,478 |
28 Jan 2022 | 0.0690 | 0.0700 | 0.0670 | 0.0700 | 0.0700 | 1,412,832 |
27 Jan 2022 | 0.0760 | 0.0760 | 0.0650 | 0.0700 | 0.0700 | 2,699,731 |
25 Jan 2022 | 0.0780 | 0.0810 | 0.0710 | 0.0730 | 0.0730 | 4,011,330 |
24 Jan 2022 | 0.0810 | 0.0810 | 0.0780 | 0.0790 | 0.0790 | 2,712,937 |
21 Jan 2022 | 0.0860 | 0.0860 | 0.0770 | 0.0840 | 0.0840 | 3,864,326 |
20 Jan 2022 | 0.0770 | 0.0870 | 0.0770 | 0.0840 | 0.0840 | 10,449,318 |
19 Jan 2022 | 0.0690 | 0.0750 | 0.0690 | 0.0740 | 0.0740 | 3,781,287 |
18 Jan 2022 | 0.0650 | 0.0690 | 0.0650 | 0.0680 | 0.0680 | 5,594,035 |
17 Jan 2022 | 0.0640 | 0.0640 | 0.0620 | 0.0640 | 0.0640 | 1,195,348 |
14 Jan 2022 | 0.0630 | 0.0630 | 0.0620 | 0.0620 | 0.0620 | 679,219 |
13 Jan 2022 | 0.0640 | 0.0660 | 0.0630 | 0.0630 | 0.0630 | 1,140,257 |
12 Jan 2022 | 0.0630 | 0.0640 | 0.0630 | 0.0630 | 0.0630 | 507,286 |
11 Jan 2022 | 0.0640 | 0.0640 | 0.0610 | 0.0630 | 0.0630 | 1,067,475 |
10 Jan 2022 | 0.0630 | 0.0640 | 0.0630 | 0.0630 | 0.0630 | 370,959 |
07 Jan 2022 | 0.0640 | 0.0640 | 0.0630 | 0.0640 | 0.0640 | 1,030,144 |
06 Jan 2022 | 0.0670 | 0.0670 | 0.0620 | 0.0630 | 0.0630 | 3,601,632 |
05 Jan 2022 | 0.0700 | 0.0700 | 0.0670 | 0.0670 | 0.0670 | 369,651 |
04 Jan 2022 | 0.0710 | 0.0720 | 0.0680 | 0.0680 | 0.0680 | 899,630 |
31 Dec 2021 | 0.0710 | 0.0710 | 0.0700 | 0.0710 | 0.0710 | 537,214 |
30 Dec 2021 | 0.0660 | 0.0690 | 0.0660 | 0.0690 | 0.0690 | 1,280,263 |
29 Dec 2021 | 0.0620 | 0.0710 | 0.0620 | 0.0700 | 0.0700 | 3,999,889 |
24 Dec 2021 | 0.0620 | 0.0630 | 0.0600 | 0.0600 | 0.0600 | 1,369,011 |
23 Dec 2021 | 0.0600 | 0.0620 | 0.0590 | 0.0610 | 0.0610 | 1,470,882 |
22 Dec 2021 | 0.0590 | 0.0600 | 0.0590 | 0.0600 | 0.0600 | 198,132 |
21 Dec 2021 | 0.0620 | 0.0620 | 0.0580 | 0.0590 | 0.0590 | 2,942,156 |
20 Dec 2021 | 0.0610 | 0.0620 | 0.0600 | 0.0600 | 0.0600 | 722,252 |
17 Dec 2021 | 0.0620 | 0.0620 | 0.0600 | 0.0600 | 0.0600 | 2,228,456 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |