Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2022 | 0.0114 | 0.0114 | 0.0114 | 0.0114 | 0.0114 | - |
23 June 2022 | 0.0104 | 0.0114 | 0.0085 | 0.0114 | 0.0114 | 180,100 |
22 June 2022 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | 0.0119 | - |
21 June 2022 | 0.0069 | 0.0119 | 0.0069 | 0.0119 | 0.0119 | 23,500 |
17 June 2022 | 0.0099 | 0.0109 | 0.0089 | 0.0109 | 0.0109 | 386,000 |
16 June 2022 | 0.0144 | 0.0144 | 0.0120 | 0.0120 | 0.0120 | 101,000 |
15 June 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
14 June 2022 | 0.0091 | 0.0121 | 0.0091 | 0.0100 | 0.0100 | 20,000 |
13 June 2022 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | 0.0137 | - |
10 June 2022 | 0.0106 | 0.0138 | 0.0106 | 0.0137 | 0.0137 | 119,348 |
09 June 2022 | 0.0135 | 0.0135 | 0.0107 | 0.0135 | 0.0135 | 248,467 |
08 June 2022 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | - |
07 June 2022 | 0.0134 | 0.0149 | 0.0103 | 0.0149 | 0.0149 | 322,113 |
06 June 2022 | 0.0127 | 0.0143 | 0.0111 | 0.0143 | 0.0143 | 290,090 |
03 June 2022 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | - |
02 June 2022 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | - |
01 June 2022 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | 10,000 |
31 May 2022 | 0.0151 | 0.0151 | 0.0151 | 0.0151 | 0.0151 | - |
27 May 2022 | 0.0151 | 0.0151 | 0.0151 | 0.0151 | 0.0151 | 9,783 |
26 May 2022 | 0.0140 | 0.0141 | 0.0140 | 0.0140 | 0.0140 | 95,000 |
25 May 2022 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | - |
24 May 2022 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 665,000 |
23 May 2022 | 0.0109 | 0.0140 | 0.0109 | 0.0140 | 0.0140 | 12,500 |
20 May 2022 | 0.0134 | 0.0134 | 0.0134 | 0.0134 | 0.0134 | - |
19 May 2022 | 0.0146 | 0.0146 | 0.0120 | 0.0134 | 0.0134 | 574,000 |
18 May 2022 | 0.0131 | 0.0146 | 0.0131 | 0.0146 | 0.0146 | 112,600 |
17 May 2022 | 0.0130 | 0.0132 | 0.0120 | 0.0132 | 0.0132 | 501,833 |
16 May 2022 | 0.0106 | 0.0106 | 0.0106 | 0.0106 | 0.0106 | 530,000 |
13 May 2022 | 0.0125 | 0.0127 | 0.0120 | 0.0121 | 0.0121 | 389,600 |
12 May 2022 | 0.0100 | 0.0130 | 0.0100 | 0.0130 | 0.0130 | 775,000 |
11 May 2022 | 0.0100 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 26,231 |
10 May 2022 | 0.0110 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 200,000 |
09 May 2022 | 0.0140 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 34,990 |
06 May 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
05 May 2022 | 0.0163 | 0.0163 | 0.0150 | 0.0150 | 0.0150 | 45,000 |
04 May 2022 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | 0.0162 | 4,550 |
03 May 2022 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 625,000 |
02 May 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 2,510 |
29 Apr 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
28 Apr 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 200,000 |
27 Apr 2022 | 0.0177 | 0.0177 | 0.0145 | 0.0150 | 0.0150 | 398,000 |
26 Apr 2022 | 0.0130 | 0.0185 | 0.0130 | 0.0151 | 0.0151 | 677,956 |
25 Apr 2022 | 0.0175 | 0.0175 | 0.0170 | 0.0170 | 0.0170 | 366,666 |
22 Apr 2022 | 0.0183 | 0.0183 | 0.0180 | 0.0180 | 0.0180 | 701,000 |
21 Apr 2022 | 0.0183 | 0.0183 | 0.0182 | 0.0183 | 0.0183 | 230,000 |
20 Apr 2022 | 0.0191 | 0.0191 | 0.0181 | 0.0181 | 0.0181 | 19,575 |
19 Apr 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
18 Apr 2022 | 0.0199 | 0.0199 | 0.0180 | 0.0180 | 0.0180 | 72,000 |
14 Apr 2022 | 0.0250 | 0.0250 | 0.0162 | 0.0245 | 0.0245 | 159,663 |
13 Apr 2022 | 0.0229 | 0.0242 | 0.0229 | 0.0240 | 0.0240 | 170,371 |
12 Apr 2022 | 0.0222 | 0.0244 | 0.0222 | 0.0244 | 0.0244 | 88,831 |
11 Apr 2022 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 195,640 |
08 Apr 2022 | 0.0230 | 0.0230 | 0.0200 | 0.0200 | 0.0200 | 29,169 |
07 Apr 2022 | 0.0180 | 0.0200 | 0.0180 | 0.0199 | 0.0199 | 427,829 |
06 Apr 2022 | 0.0185 | 0.0185 | 0.0170 | 0.0170 | 0.0170 | 107,600 |
05 Apr 2022 | 0.0190 | 0.0200 | 0.0170 | 0.0170 | 0.0170 | 268,990 |
04 Apr 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 2,500 |
01 Apr 2022 | 0.0130 | 0.0190 | 0.0130 | 0.0190 | 0.0190 | 26,000 |
31 Mar 2022 | 0.0171 | 0.0200 | 0.0171 | 0.0199 | 0.0199 | 19,600 |
30 Mar 2022 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | 11,599 |
29 Mar 2022 | 0.0169 | 0.0169 | 0.0164 | 0.0164 | 0.0164 | 96,590 |
28 Mar 2022 | 0.0140 | 0.0164 | 0.0140 | 0.0164 | 0.0164 | 67,149 |
25 Mar 2022 | 0.0159 | 0.0165 | 0.0159 | 0.0159 | 0.0159 | 20,500 |
24 Mar 2022 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | - |
23 Mar 2022 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | - |
22 Mar 2022 | 0.0200 | 0.0200 | 0.0170 | 0.0195 | 0.0195 | 360,000 |
21 Mar 2022 | 0.0202 | 0.0202 | 0.0202 | 0.0202 | 0.0202 | 100,001 |
18 Mar 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 120,000 |
17 Mar 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
16 Mar 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 50,000 |
15 Mar 2022 | 0.0196 | 0.0196 | 0.0136 | 0.0170 | 0.0170 | 698,296 |
14 Mar 2022 | 0.0200 | 0.0224 | 0.0174 | 0.0224 | 0.0224 | 76,153 |
11 Mar 2022 | 0.0215 | 0.0230 | 0.0200 | 0.0200 | 0.0200 | 1,399,629 |
10 Mar 2022 | 0.0218 | 0.0218 | 0.0170 | 0.0199 | 0.0199 | 4,166,968 |
09 Mar 2022 | 0.0170 | 0.0170 | 0.0155 | 0.0170 | 0.0170 | 20,883 |
08 Mar 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 269,047 |
07 Mar 2022 | 0.0164 | 0.0164 | 0.0126 | 0.0126 | 0.0126 | 550,000 |
04 Mar 2022 | 0.0100 | 0.0169 | 0.0100 | 0.0126 | 0.0126 | 73,023 |
03 Mar 2022 | 0.0190 | 0.0190 | 0.0120 | 0.0120 | 0.0120 | 104,750 |
02 Mar 2022 | 0.0190 | 0.0190 | 0.0155 | 0.0190 | 0.0190 | 171,856 |
01 Mar 2022 | 0.0189 | 0.0189 | 0.0160 | 0.0160 | 0.0160 | 3,130,000 |
28 Feb 2022 | 0.0100 | 0.0200 | 0.0100 | 0.0160 | 0.0160 | 194,820 |
25 Feb 2022 | 0.0123 | 0.0145 | 0.0123 | 0.0145 | 0.0145 | 250,000 |
24 Feb 2022 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | - |
23 Feb 2022 | 0.0140 | 0.0140 | 0.0125 | 0.0125 | 0.0125 | 14,000 |
22 Feb 2022 | 0.0112 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 1,306,850 |
18 Feb 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 3,000 |
17 Feb 2022 | 0.0090 | 0.0134 | 0.0090 | 0.0128 | 0.0128 | 200,000 |
16 Feb 2022 | 0.0108 | 0.0108 | 0.0108 | 0.0108 | 0.0108 | - |
15 Feb 2022 | 0.0108 | 0.0108 | 0.0108 | 0.0108 | 0.0108 | - |
14 Feb 2022 | 0.0108 | 0.0108 | 0.0108 | 0.0108 | 0.0108 | - |
11 Feb 2022 | 0.0108 | 0.0108 | 0.0108 | 0.0108 | 0.0108 | - |
10 Feb 2022 | 0.0108 | 0.0108 | 0.0108 | 0.0108 | 0.0108 | - |
09 Feb 2022 | 0.0110 | 0.0126 | 0.0108 | 0.0108 | 0.0108 | 31,000 |
08 Feb 2022 | 0.0110 | 0.0110 | 0.0101 | 0.0101 | 0.0101 | 1,093,261 |
07 Feb 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 21,739 |
04 Feb 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 83,789 |
03 Feb 2022 | 0.0130 | 0.0149 | 0.0130 | 0.0130 | 0.0130 | 146,555 |
02 Feb 2022 | 0.0165 | 0.0165 | 0.0135 | 0.0135 | 0.0135 | 11,200 |
01 Feb 2022 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |