Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2022 | 0.0410 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 313,709 |
23 June 2022 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 137,500 |
22 June 2022 | 0.0420 | 0.0460 | 0.0420 | 0.0440 | 0.0440 | 636,115 |
21 June 2022 | 0.0460 | 0.0460 | 0.0420 | 0.0420 | 0.0420 | 495,201 |
20 June 2022 | 0.0440 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 27,424 |
17 June 2022 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 39,676 |
16 June 2022 | 0.0480 | 0.0480 | 0.0440 | 0.0460 | 0.0460 | 710,055 |
15 June 2022 | 0.0470 | 0.0480 | 0.0430 | 0.0430 | 0.0430 | 579,361 |
14 June 2022 | 0.0520 | 0.0520 | 0.0450 | 0.0480 | 0.0480 | 2,177,236 |
10 June 2022 | 0.0560 | 0.0560 | 0.0530 | 0.0550 | 0.0550 | 835,000 |
09 June 2022 | 0.0560 | 0.0590 | 0.0540 | 0.0570 | 0.0570 | 349,055 |
08 June 2022 | 0.0620 | 0.0630 | 0.0580 | 0.0580 | 0.0580 | 801,780 |
07 June 2022 | 0.0570 | 0.0650 | 0.0570 | 0.0620 | 0.0620 | 1,381,113 |
06 June 2022 | 0.0550 | 0.0560 | 0.0550 | 0.0560 | 0.0560 | 229,258 |
03 June 2022 | 0.0570 | 0.0580 | 0.0570 | 0.0580 | 0.0580 | 301,944 |
02 June 2022 | 0.0610 | 0.0620 | 0.0580 | 0.0600 | 0.0600 | 819,492 |
01 June 2022 | 0.0620 | 0.0620 | 0.0570 | 0.0590 | 0.0590 | 439,403 |
31 May 2022 | 0.0650 | 0.0650 | 0.0600 | 0.0620 | 0.0620 | 878,076 |
30 May 2022 | 0.0680 | 0.0690 | 0.0620 | 0.0650 | 0.0650 | 1,036,019 |
27 May 2022 | 0.0640 | 0.0670 | 0.0640 | 0.0670 | 0.0670 | 263,781 |
26 May 2022 | 0.0670 | 0.0680 | 0.0660 | 0.0680 | 0.0680 | 365,020 |
25 May 2022 | 0.0660 | 0.0670 | 0.0640 | 0.0660 | 0.0660 | 514,964 |
24 May 2022 | 0.0630 | 0.0650 | 0.0630 | 0.0650 | 0.0650 | 1,764,692 |
23 May 2022 | 0.0590 | 0.0620 | 0.0590 | 0.0620 | 0.0620 | 605,000 |
20 May 2022 | 0.0590 | 0.0630 | 0.0560 | 0.0610 | 0.0610 | 1,070,792 |
19 May 2022 | 0.0550 | 0.0590 | 0.0540 | 0.0580 | 0.0580 | 1,605,587 |
18 May 2022 | 0.0600 | 0.0610 | 0.0570 | 0.0570 | 0.0570 | 1,668,977 |
17 May 2022 | 0.0520 | 0.0620 | 0.0500 | 0.0610 | 0.0610 | 816,882 |
16 May 2022 | 0.0520 | 0.0540 | 0.0520 | 0.0540 | 0.0540 | 115,562 |
13 May 2022 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 196,181 |
12 May 2022 | 0.0510 | 0.0550 | 0.0500 | 0.0520 | 0.0520 | 555,063 |
11 May 2022 | 0.0500 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 186,667 |
10 May 2022 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 276,272 |
09 May 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 32,905 |
06 May 2022 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
05 May 2022 | 0.0560 | 0.0560 | 0.0520 | 0.0520 | 0.0520 | 480,887 |
04 May 2022 | 0.0560 | 0.0600 | 0.0560 | 0.0560 | 0.0560 | 444,778 |
03 May 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
02 May 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
29 Apr 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
28 Apr 2022 | 0.0560 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 260,386 |
27 Apr 2022 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 143,013 |
26 Apr 2022 | 0.0690 | 0.0690 | 0.0550 | 0.0600 | 0.0600 | 639,304 |
22 Apr 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
21 Apr 2022 | 0.0510 | 0.0700 | 0.0510 | 0.0650 | 0.0650 | 2,085,368 |
20 Apr 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,000 |
19 Apr 2022 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 2,000 |
14 Apr 2022 | 0.0545 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 187,906 |
13 Apr 2022 | 0.0510 | 0.0550 | 0.0510 | 0.0550 | 0.0550 | 120,842 |
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 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
05 Apr 2022 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 123,276 |
04 Apr 2022 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
01 Apr 2022 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 10,000 |
31 Mar 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
30 Mar 2022 | 0.0470 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 115,000 |
29 Mar 2022 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
28 Mar 2022 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
25 Mar 2022 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
24 Mar 2022 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 514,653 |
23 Mar 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
22 Mar 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
21 Mar 2022 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 219,432 |
18 Mar 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 9,650 |
17 Mar 2022 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 15,000 |
16 Mar 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
15 Mar 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
14 Mar 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 17,768 |
11 Mar 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
10 Mar 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
09 Mar 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 20,832 |
08 Mar 2022 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 108,695 |
07 Mar 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 20,625 |
04 Mar 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 11,623 |
03 Mar 2022 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 42,668 |
02 Mar 2022 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
01 Mar 2022 | 0.0480 | 0.0490 | 0.0450 | 0.0460 | 0.0460 | 73,836 |
28 Feb 2022 | 0.0490 | 0.0510 | 0.0490 | 0.0510 | 0.0510 | 79,666 |
25 Feb 2022 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 30,786 |
24 Feb 2022 | 0.0480 | 0.0510 | 0.0480 | 0.0510 | 0.0510 | 15,956 |
23 Feb 2022 | 0.0500 | 0.0530 | 0.0500 | 0.0510 | 0.0510 | 107,302 |
22 Feb 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
21 Feb 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
18 Feb 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,000 |
17 Feb 2022 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 46,531 |
16 Feb 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 14,000 |
15 Feb 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
14 Feb 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 19,230 |
11 Feb 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,129 |
10 Feb 2022 | 0.0500 | 0.0550 | 0.0480 | 0.0500 | 0.0500 | 175,422 |
09 Feb 2022 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
08 Feb 2022 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
07 Feb 2022 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
04 Feb 2022 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
03 Feb 2022 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
02 Feb 2022 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
01 Feb 2022 | 0.0520 | 0.0530 | 0.0520 | 0.0530 | 0.0530 | 155,948 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |