Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 0.0100 | 0.0100 | 0.0080 | 0.0090 | 0.0090 | 5,242,200 |
26 May 2022 | 0.0090 | 0.0110 | 0.0090 | 0.0100 | 0.0100 | 7,822,800 |
25 May 2022 | 0.0100 | 0.0100 | 0.0080 | 0.0080 | 0.0080 | 1,430,000 |
24 May 2022 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 5,362,200 |
23 May 2022 | 0.0080 | 0.0120 | 0.0080 | 0.0090 | 0.0090 | 23,331,200 |
20 May 2022 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 7,572,000 |
19 May 2022 | 0.0070 | 0.0080 | 0.0060 | 0.0070 | 0.0070 | 19,552,100 |
19 May 2022 | 0.01164 Dividend | |||||
18 May 2022 | 0.0160 | 0.0180 | 0.0150 | 0.0160 | 0.0044 | 29,189,000 |
17 May 2022 | 0.0170 | 0.0200 | 0.0170 | 0.0170 | 0.0046 | 46,130,000 |
13 May 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0038 | - |
12 May 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0038 | 338,400 |
11 May 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0038 | - |
10 May 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0038 | 100,000 |
09 May 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0038 | - |
06 May 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0038 | 300,000 |
05 May 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0038 | - |
04 May 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0038 | 200,000 |
29 Apr 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0038 | - |
28 Apr 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0038 | 858,400 |
27 Apr 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0041 | - |
26 Apr 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0041 | - |
25 Apr 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0041 | 441,600 |
22 Apr 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0041 | - |
21 Apr 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0041 | 77,500 |
20 Apr 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0041 | - |
19 Apr 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0041 | - |
18 Apr 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0041 | 200,000 |
14 Apr 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0041 | 200,000 |
13 Apr 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0041 | 20,900 |
12 Apr 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0041 | 210,000 |
11 Apr 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0041 | - |
08 Apr 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0041 | 1,712,300 |
07 Apr 2022 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0044 | 732,300 |
06 Apr 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0041 | 100 |
05 Apr 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0041 | - |
04 Apr 2022 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0041 | 590,600 |
01 Apr 2022 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0038 | 91,400 |
31 Mar 2022 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0041 | 3,740,200 |
30 Mar 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0044 | - |
29 Mar 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0044 | 88,500 |
28 Mar 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0044 | 19,000 |
25 Mar 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0044 | 266,500 |
24 Mar 2022 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0044 | 4,352,500 |
23 Mar 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0038 | - |
22 Mar 2022 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0038 | 1,481,900 |
21 Mar 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0038 | - |
18 Mar 2022 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0038 | 1,093,300 |
17 Mar 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0041 | - |
16 Mar 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0041 | 400,000 |
15 Mar 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0038 | 257,600 |
14 Mar 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0041 | - |
11 Mar 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0041 | - |
10 Mar 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0041 | 100,000 |
09 Mar 2022 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0041 | 4,004,900 |
08 Mar 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0038 | 810,000 |
07 Mar 2022 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0038 | 5,010,000 |
04 Mar 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0041 | 433,800 |
03 Mar 2022 | 0.0140 | 0.0170 | 0.0130 | 0.0160 | 0.0044 | 22,631,000 |
02 Mar 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0038 | 1,200,200 |
01 Mar 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0035 | 705,000 |
28 Feb 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0035 | 150,000 |
25 Feb 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0035 | 200,600 |
24 Feb 2022 | 0.0150 | 0.0150 | 0.0130 | 0.0140 | 0.0038 | 5,256,400 |
23 Feb 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0033 | - |
22 Feb 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0033 | 200,000 |
21 Feb 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0033 | - |
18 Feb 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0033 | 200,000 |
17 Feb 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0033 | 500,000 |
16 Feb 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0035 | - |
15 Feb 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0035 | 35,000 |
14 Feb 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0038 | - |
11 Feb 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0038 | 200,200 |
10 Feb 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0035 | 50,000 |
09 Feb 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0033 | - |
08 Feb 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0033 | - |
07 Feb 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0033 | - |
04 Feb 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0033 | - |
03 Feb 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0033 | - |
31 Jan 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0033 | - |
28 Jan 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0033 | - |
27 Jan 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0033 | 440,000 |
26 Jan 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0033 | 200,000 |
25 Jan 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0033 | - |
24 Jan 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0033 | 200,000 |
21 Jan 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0033 | - |
20 Jan 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0033 | - |
19 Jan 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0033 | - |
18 Jan 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0033 | - |
17 Jan 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0033 | - |
14 Jan 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0033 | - |
13 Jan 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0033 | 800 |
12 Jan 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0038 | - |
11 Jan 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0038 | - |
10 Jan 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0038 | 3,700 |
07 Jan 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0038 | - |
06 Jan 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0038 | 93,100 |
05 Jan 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0035 | - |
04 Jan 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0035 | 3,600 |
03 Jan 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0035 | 150,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |