Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jun 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
29 Jun 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
28 Jun 2022 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 10,000 |
27 Jun 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 200 |
24 Jun 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 10,300 |
23 Jun 2022 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 300,000 |
22 Jun 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
21 Jun 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
20 Jun 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
17 Jun 2022 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 145,100 |
16 Jun 2022 | 0.0140 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 200,100 |
15 Jun 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 30,100 |
14 Jun 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 285,300 |
13 Jun 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 445,300 |
10 Jun 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
09 Jun 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 200,000 |
08 Jun 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
07 Jun 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
06 Jun 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
03 Jun 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 131,500 |
02 Jun 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 147,000 |
01 Jun 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 597,000 |
31 May 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 20,000 |
30 May 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 515,000 |
27 May 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 277,000 |
26 May 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
25 May 2022 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 1,083,000 |
24 May 2022 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 330,000 |
23 May 2022 | 0.0140 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 6,531,900 |
20 May 2022 | 0.0130 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 3,945,500 |
19 May 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
18 May 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
17 May 2022 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 799,000 |
13 May 2022 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 320,000 |
12 May 2022 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 588,500 |
11 May 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 100,000 |
10 May 2022 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 230,000 |
09 May 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
06 May 2022 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 500,000 |
05 May 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
04 May 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 530,300 |
29 Apr 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 1,901,400 |
28 Apr 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 300,000 |
27 Apr 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
26 Apr 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
25 Apr 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 160,000 |
22 Apr 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 100,000 |
21 Apr 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 900,000 |
20 Apr 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 110,000 |
19 Apr 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,149,000 |
18 Apr 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
14 Apr 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 500,000 |
13 Apr 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,028,500 |
12 Apr 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 950,000 |
11 Apr 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 50,000 |
08 Apr 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
07 Apr 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
06 Apr 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
05 Apr 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
04 Apr 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
01 Apr 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
31 Mar 2022 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 818,200 |
30 Mar 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
29 Mar 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 350,000 |
28 Mar 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 250,000 |
25 Mar 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 450,000 |
24 Mar 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
23 Mar 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 1,000,100 |
22 Mar 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
21 Mar 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
18 Mar 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
17 Mar 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
16 Mar 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
15 Mar 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 100,100 |
14 Mar 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
11 Mar 2022 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 501,000 |
10 Mar 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
09 Mar 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
08 Mar 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
07 Mar 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 330,000 |
04 Mar 2022 | 0.0140 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 749,800 |
03 Mar 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 114,000 |
02 Mar 2022 | 0.0130 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 657,700 |
01 Mar 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 79,500 |
28 Feb 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
25 Feb 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
24 Feb 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 500 |
23 Feb 2022 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 80,100 |
22 Feb 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
21 Feb 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
18 Feb 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
17 Feb 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
16 Feb 2022 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 513,400 |
15 Feb 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 375,500 |
14 Feb 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 40,000 |
11 Feb 2022 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 80,000 |
10 Feb 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 22,000 |
09 Feb 2022 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 29,100 |
08 Feb 2022 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 578,500 |
07 Feb 2022 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 524,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |