Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 May 2022 | - | - | - | - | - | - |
24 May 2022 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 658,326 |
23 May 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 2,635 |
20 May 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
19 May 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
18 May 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 595,861 |
17 May 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 504,139 |
16 May 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
13 May 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 50,000 |
12 May 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 215,806 |
11 May 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 102,768 |
10 May 2022 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 465,130 |
09 May 2022 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 455,849 |
06 May 2022 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 503,941 |
05 May 2022 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 764,580 |
04 May 2022 | 0.0170 | 0.0170 | 0.0140 | 0.0150 | 0.0150 | 3,146,361 |
03 May 2022 | 0.0160 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 1,883,318 |
02 May 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,355,301 |
29 Apr 2022 | 0.0180 | 0.0180 | 0.0150 | 0.0150 | 0.0150 | 2,593,411 |
28 Apr 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 880,935 |
27 Apr 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 234,631 |
26 Apr 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 1,962,052 |
22 Apr 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 267,002 |
21 Apr 2022 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 98,414 |
20 Apr 2022 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 1,921,734 |
19 Apr 2022 | 0.0220 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 951,569 |
14 Apr 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 730,099 |
13 Apr 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 750,117 |
12 Apr 2022 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 2,103,002 |
11 Apr 2022 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 485,741 |
08 Apr 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 231,270 |
07 Apr 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 58,823 |
06 Apr 2022 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 2,977,659 |
05 Apr 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 660,387 |
04 Apr 2022 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 2,681,677 |
01 Apr 2022 | 0.0205 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 435,600 |
31 Mar 2022 | 0.0200 | 0.0205 | 0.0200 | 0.0205 | 0.0205 | 274,629 |
30 Mar 2022 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 672,149 |
29 Mar 2022 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 1,684,002 |
28 Mar 2022 | 0.0210 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 2,322,467 |
25 Mar 2022 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 3,802,274 |
24 Mar 2022 | 0.0210 | 0.0215 | 0.0210 | 0.0210 | 0.0210 | 810,000 |
23 Mar 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 982,565 |
22 Mar 2022 | 0.0210 | 0.0225 | 0.0210 | 0.0210 | 0.0210 | 4,074,005 |
21 Mar 2022 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 591,450 |
18 Mar 2022 | 0.0200 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 2,226,211 |
17 Mar 2022 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 342,592 |
16 Mar 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 350,000 |
15 Mar 2022 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 1,287,267 |
14 Mar 2022 | 0.0190 | 0.0220 | 0.0190 | 0.0190 | 0.0190 | 3,272,423 |
11 Mar 2022 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 3,819,189 |
10 Mar 2022 | 0.0220 | 0.0220 | 0.0190 | 0.0190 | 0.0190 | 14,503,201 |
09 Mar 2022 | 0.0240 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 1,652,174 |
08 Mar 2022 | 0.0240 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 7,584,358 |
07 Mar 2022 | 0.0220 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 4,895,805 |
04 Mar 2022 | 0.0220 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 7,190,784 |
03 Mar 2022 | 0.0230 | 0.0250 | 0.0220 | 0.0220 | 0.0220 | 17,108,179 |
02 Mar 2022 | 0.0190 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 14,803,041 |
01 Mar 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 200,000 |
28 Feb 2022 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 734,953 |
25 Feb 2022 | 0.0170 | 0.0185 | 0.0170 | 0.0180 | 0.0180 | 4,966,586 |
24 Feb 2022 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 3,520,420 |
23 Feb 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 449,083 |
22 Feb 2022 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 3,559,767 |
21 Feb 2022 | 0.0165 | 0.0180 | 0.0165 | 0.0180 | 0.0180 | 4,469,809 |
18 Feb 2022 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 1,811,994 |
17 Feb 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 1,777,773 |
16 Feb 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 2,584,407 |
15 Feb 2022 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 1,027,984 |
14 Feb 2022 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 3,813,916 |
11 Feb 2022 | 0.0170 | 0.0170 | 0.0165 | 0.0170 | 0.0170 | 2,934,277 |
10 Feb 2022 | 0.0150 | 0.0175 | 0.0150 | 0.0170 | 0.0170 | 19,794,323 |
09 Feb 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 200,000 |
08 Feb 2022 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 1,075,000 |
07 Feb 2022 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 1,010,467 |
04 Feb 2022 | 0.0145 | 0.0145 | 0.0140 | 0.0145 | 0.0145 | 520,865 |
03 Feb 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 1,310,411 |
02 Feb 2022 | 0.0145 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 901,818 |
01 Feb 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
31 Jan 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,916,000 |
28 Jan 2022 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 4,336,746 |
27 Jan 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 704,480 |
25 Jan 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 10,632,175 |
24 Jan 2022 | 0.0145 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 739,700 |
21 Jan 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 690,381 |
20 Jan 2022 | 0.0150 | 0.0150 | 0.0145 | 0.0150 | 0.0150 | 689,073 |
19 Jan 2022 | 0.0140 | 0.0145 | 0.0140 | 0.0140 | 0.0140 | 3,173,430 |
18 Jan 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 431,408 |
17 Jan 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 951,792 |
14 Jan 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,273,452 |
13 Jan 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 246,328 |
12 Jan 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 477,967 |
11 Jan 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 461,435 |
10 Jan 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 1,187,605 |
07 Jan 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 280,000 |
06 Jan 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 350,000 |
05 Jan 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 671,428 |
04 Jan 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 3,593,464 |
31 Dec 2021 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 200,000 |
30 Dec 2021 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 50,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |