Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Aug 2022 | 0.029279 | 0.029494 | 0.029082 | 0.029331 | 0.029331 | 90,420,864 |
17 Aug 2022 | 0.030718 | 0.031881 | 0.029036 | 0.029202 | 0.029202 | 99,742,494 |
16 Aug 2022 | 0.031421 | 0.031574 | 0.030591 | 0.030723 | 0.030723 | 72,101,959 |
15 Aug 2022 | 0.032302 | 0.033187 | 0.030960 | 0.031429 | 0.031429 | 91,410,354 |
14 Aug 2022 | 0.032947 | 0.033820 | 0.032087 | 0.032300 | 0.032300 | 93,030,975 |
13 Aug 2022 | 0.033408 | 0.033668 | 0.032737 | 0.032941 | 0.032941 | 77,910,494 |
12 Aug 2022 | 0.032745 | 0.033659 | 0.032393 | 0.033411 | 0.033411 | 107,049,406 |
11 Aug 2022 | 0.032697 | 0.033553 | 0.032453 | 0.032746 | 0.032746 | 133,670,857 |
10 Aug 2022 | 0.030241 | 0.032938 | 0.029361 | 0.032694 | 0.032694 | 150,812,885 |
09 Aug 2022 | 0.031524 | 0.031839 | 0.029721 | 0.030239 | 0.030239 | 97,848,070 |
08 Aug 2022 | 0.031288 | 0.032738 | 0.031254 | 0.031526 | 0.031526 | 105,964,106 |
07 Aug 2022 | 0.030874 | 0.031764 | 0.030605 | 0.031284 | 0.031284 | 78,087,026 |
06 Aug 2022 | 0.031436 | 0.031887 | 0.030792 | 0.030875 | 0.030875 | 90,158,026 |
05 Aug 2022 | 0.029572 | 0.031440 | 0.029307 | 0.031434 | 0.031434 | 138,356,554 |
04 Aug 2022 | 0.029378 | 0.030295 | 0.028932 | 0.029576 | 0.029576 | 128,759,208 |
03 Aug 2022 | 0.027761 | 0.030750 | 0.027162 | 0.029384 | 0.029384 | 204,860,358 |
02 Aug 2022 | 0.027653 | 0.029108 | 0.026286 | 0.027760 | 0.027760 | 181,843,848 |
01 Aug 2022 | 0.027158 | 0.028071 | 0.026867 | 0.027659 | 0.027659 | 95,873,646 |
31 July 2022 | 0.027383 | 0.028598 | 0.027022 | 0.027152 | 0.027152 | 140,688,727 |
30 July 2022 | 0.026737 | 0.028505 | 0.026457 | 0.027384 | 0.027384 | 140,469,105 |
29 July 2022 | 0.026344 | 0.027505 | 0.025987 | 0.026742 | 0.026742 | 147,751,767 |
28 July 2022 | 0.025173 | 0.026699 | 0.024795 | 0.026345 | 0.026345 | 156,968,992 |
27 July 2022 | 0.023326 | 0.025174 | 0.022895 | 0.025174 | 0.025174 | 112,445,080 |
26 July 2022 | 0.023386 | 0.023386 | 0.022559 | 0.023326 | 0.023326 | 76,975,889 |
25 July 2022 | 0.025092 | 0.025149 | 0.023373 | 0.023373 | 0.023373 | 89,944,109 |
24 July 2022 | 0.025099 | 0.025715 | 0.024872 | 0.025092 | 0.025092 | 77,264,718 |
23 July 2022 | 0.025332 | 0.025838 | 0.024466 | 0.025096 | 0.025096 | 84,655,050 |
22 July 2022 | 0.025382 | 0.026807 | 0.025166 | 0.025341 | 0.025341 | 111,153,068 |
21 July 2022 | 0.025349 | 0.025660 | 0.024415 | 0.025387 | 0.025387 | 103,452,115 |
20 July 2022 | 0.026061 | 0.027316 | 0.025347 | 0.025350 | 0.025350 | 164,744,621 |
19 July 2022 | 0.024804 | 0.026354 | 0.024035 | 0.026059 | 0.026059 | 136,916,562 |
18 July 2022 | 0.023173 | 0.024842 | 0.023152 | 0.024823 | 0.024823 | 122,767,886 |
17 July 2022 | 0.023692 | 0.024101 | 0.023174 | 0.023174 | 0.023174 | 84,675,648 |
16 July 2022 | 0.022972 | 0.023798 | 0.022584 | 0.023690 | 0.023690 | 77,299,043 |
15 July 2022 | 0.022792 | 0.023366 | 0.022571 | 0.022973 | 0.022973 | 83,622,658 |
14 July 2022 | 0.022260 | 0.022907 | 0.021553 | 0.022792 | 0.022792 | 86,751,360 |
13 July 2022 | 0.021464 | 0.022277 | 0.020870 | 0.022263 | 0.022263 | 95,394,539 |
12 July 2022 | 0.022014 | 0.022242 | 0.021449 | 0.021466 | 0.021466 | 72,414,851 |
11 July 2022 | 0.023414 | 0.023414 | 0.021967 | 0.022022 | 0.022022 | 76,366,148 |
10 July 2022 | 0.024130 | 0.024156 | 0.023281 | 0.023415 | 0.023415 | 69,728,757 |
09 July 2022 | 0.023755 | 0.024474 | 0.023740 | 0.024129 | 0.024129 | 74,881,678 |
08 July 2022 | 0.024101 | 0.024729 | 0.023590 | 0.023753 | 0.023753 | 107,215,765 |
07 July 2022 | 0.023629 | 0.024336 | 0.023143 | 0.024094 | 0.024094 | 94,412,311 |
06 July 2022 | 0.022719 | 0.023819 | 0.022301 | 0.023629 | 0.023629 | 113,260,206 |
05 July 2022 | 0.023315 | 0.023475 | 0.021998 | 0.022713 | 0.022713 | 99,989,311 |
04 July 2022 | 0.022573 | 0.023391 | 0.021973 | 0.023317 | 0.023317 | 90,356,414 |
03 July 2022 | 0.022336 | 0.022817 | 0.021837 | 0.022572 | 0.022572 | 73,679,212 |
02 July 2022 | 0.022161 | 0.022604 | 0.021845 | 0.022337 | 0.022337 | 76,250,982 |
01 July 2022 | 0.022752 | 0.023126 | 0.021817 | 0.022141 | 0.022141 | 110,536,008 |
30 June 2022 | 0.022710 | 0.022896 | 0.021305 | 0.022733 | 0.022733 | 112,994,257 |
29 June 2022 | 0.023432 | 0.023715 | 0.022443 | 0.022704 | 0.022704 | 113,923,509 |
28 June 2022 | 0.024568 | 0.025298 | 0.023341 | 0.023434 | 0.023434 | 114,973,514 |
27 June 2022 | 0.024301 | 0.025461 | 0.024255 | 0.024572 | 0.024572 | 113,003,803 |
26 June 2022 | 0.026191 | 0.026634 | 0.024285 | 0.024299 | 0.024299 | 121,875,313 |
25 June 2022 | 0.025444 | 0.026332 | 0.024583 | 0.026195 | 0.026195 | 118,931,197 |
24 June 2022 | 0.024150 | 0.025909 | 0.023975 | 0.025445 | 0.025445 | 135,123,009 |
23 June 2022 | 0.022751 | 0.024216 | 0.022732 | 0.024151 | 0.024151 | 113,809,492 |
22 June 2022 | 0.023586 | 0.023745 | 0.022625 | 0.022755 | 0.022755 | 108,428,588 |
21 June 2022 | 0.023638 | 0.025038 | 0.023101 | 0.023577 | 0.023577 | 145,123,017 |
20 June 2022 | 0.023014 | 0.023776 | 0.022012 | 0.023638 | 0.023638 | 126,807,126 |
19 June 2022 | 0.021683 | 0.023196 | 0.020779 | 0.023002 | 0.023002 | 147,037,104 |
18 June 2022 | 0.023350 | 0.023637 | 0.020118 | 0.021689 | 0.021689 | 169,943,275 |
17 June 2022 | 0.022692 | 0.023878 | 0.022519 | 0.023352 | 0.023352 | 100,874,201 |
16 June 2022 | 0.025496 | 0.025806 | 0.022308 | 0.022685 | 0.022685 | 146,890,143 |
15 June 2022 | 0.023970 | 0.025489 | 0.021522 | 0.025489 | 0.025489 | 226,808,730 |
14 June 2022 | 0.023786 | 0.024696 | 0.022056 | 0.023978 | 0.023978 | 193,887,566 |
13 June 2022 | 0.025852 | 0.026092 | 0.022333 | 0.023787 | 0.023787 | 252,573,790 |
12 June 2022 | 0.027560 | 0.027952 | 0.025807 | 0.025863 | 0.025863 | 162,187,108 |
11 June 2022 | 0.029483 | 0.030157 | 0.027134 | 0.027549 | 0.027549 | 141,215,916 |
10 June 2022 | 0.031889 | 0.032330 | 0.029337 | 0.029479 | 0.029479 | 161,665,345 |
09 June 2022 | 0.030300 | 0.033039 | 0.029977 | 0.031889 | 0.031889 | 216,613,305 |
08 June 2022 | 0.030691 | 0.031237 | 0.030067 | 0.030301 | 0.030301 | 115,032,885 |
07 June 2022 | 0.031832 | 0.031832 | 0.029618 | 0.030688 | 0.030688 | 158,932,636 |
06 June 2022 | 0.030396 | 0.032701 | 0.030370 | 0.031835 | 0.031835 | 155,044,308 |
05 June 2022 | 0.030564 | 0.030885 | 0.030064 | 0.030388 | 0.030388 | 103,763,004 |
04 June 2022 | 0.030251 | 0.030712 | 0.029653 | 0.030564 | 0.030564 | 108,498,489 |
03 June 2022 | 0.031537 | 0.031714 | 0.029822 | 0.030251 | 0.030251 | 128,134,805 |
02 June 2022 | 0.030547 | 0.031684 | 0.030131 | 0.031538 | 0.031538 | 151,504,582 |
01 June 2022 | 0.032771 | 0.034066 | 0.030121 | 0.030549 | 0.030549 | 214,870,065 |
31 May 2022 | 0.032972 | 0.033726 | 0.031946 | 0.032768 | 0.032768 | 231,959,252 |
30 May 2022 | 0.030120 | 0.032977 | 0.030043 | 0.032972 | 0.032972 | 183,610,256 |
29 May 2022 | 0.029735 | 0.030161 | 0.029007 | 0.030117 | 0.030117 | 121,807,264 |
28 May 2022 | 0.029519 | 0.029930 | 0.028685 | 0.029737 | 0.029737 | 132,664,590 |
27 May 2022 | 0.029552 | 0.030459 | 0.028500 | 0.028909 | 0.028909 | 218,112,831 |
26 May 2022 | 0.031291 | 0.032091 | 0.028313 | 0.029559 | 0.029559 | 244,281,079 |
25 May 2022 | 0.031664 | 0.032446 | 0.030485 | 0.031285 | 0.031285 | 185,397,053 |
24 May 2022 | 0.031102 | 0.032110 | 0.029784 | 0.031662 | 0.031662 | 177,377,561 |
23 May 2022 | 0.032093 | 0.034559 | 0.030890 | 0.031096 | 0.031096 | 236,847,333 |
22 May 2022 | 0.030834 | 0.032594 | 0.030638 | 0.032104 | 0.032104 | 171,840,774 |
21 May 2022 | 0.030145 | 0.031109 | 0.029731 | 0.030841 | 0.030841 | 134,466,800 |
20 May 2022 | 0.031420 | 0.031938 | 0.029424 | 0.030143 | 0.030143 | 174,377,220 |
19 May 2022 | 0.029070 | 0.031559 | 0.028406 | 0.031425 | 0.031425 | 186,634,338 |
18 May 2022 | 0.032906 | 0.033075 | 0.029070 | 0.029070 | 0.029070 | 173,582,330 |
17 May 2022 | 0.030948 | 0.033230 | 0.030907 | 0.032905 | 0.032905 | 168,075,854 |
16 May 2022 | 0.033559 | 0.033559 | 0.030145 | 0.030948 | 0.030948 | 189,296,684 |
15 May 2022 | 0.031940 | 0.033585 | 0.030492 | 0.033559 | 0.033559 | 181,136,514 |
14 May 2022 | 0.030556 | 0.032536 | 0.028756 | 0.031939 | 0.031939 | 232,480,700 |
13 May 2022 | 0.027610 | 0.034150 | 0.027276 | 0.030553 | 0.030553 | 309,867,479 |
12 May 2022 | 0.030266 | 0.031862 | 0.024122 | 0.027614 | 0.027614 | 417,905,252 |
11 May 2022 | 0.038974 | 0.040085 | 0.028748 | 0.030265 | 0.030265 | 533,372,660 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |