Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
13 May 2022 | 0.0220 | 0.0280 | 0.0220 | 0.0280 | 0.0280 | 555,000 |
12 May 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 1,000,000 |
11 May 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
10 May 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
09 May 2022 | 0.0230 | 0.0260 | 0.0230 | 0.0260 | 0.0260 | 419,100 |
06 May 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
05 May 2022 | 0.0230 | 0.0260 | 0.0230 | 0.0260 | 0.0260 | 698,100 |
04 May 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
29 Apr 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 18,000 |
28 Apr 2022 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 151,000 |
27 Apr 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
26 Apr 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
25 Apr 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 28,000 |
22 Apr 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
21 Apr 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 105,000 |
20 Apr 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
19 Apr 2022 | 0.0230 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 258,000 |
18 Apr 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
14 Apr 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 170,000 |
13 Apr 2022 | 0.0240 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 401,300 |
12 Apr 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
11 Apr 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 2,000 |
08 Apr 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 120,000 |
07 Apr 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 199,000 |
06 Apr 2022 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 21,000 |
05 Apr 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
04 Apr 2022 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 171,000 |
01 Apr 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 18,400 |
31 Mar 2022 | 0.0250 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 580,300 |
30 Mar 2022 | 0.0230 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 129,000 |
29 Mar 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
28 Mar 2022 | 0.0260 | 0.0280 | 0.0230 | 0.0230 | 0.0230 | 63,300 |
25 Mar 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
24 Mar 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 33,000 |
23 Mar 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 42,600 |
22 Mar 2022 | 0.0230 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 60,100 |
21 Mar 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 75,000 |
18 Mar 2022 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 198,000 |
17 Mar 2022 | 0.0230 | 0.0260 | 0.0230 | 0.0230 | 0.0230 | 100,100 |
16 Mar 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 250,000 |
15 Mar 2022 | 0.0230 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 242,900 |
14 Mar 2022 | 0.0240 | 0.0260 | 0.0230 | 0.0230 | 0.0230 | 2,002,900 |
11 Mar 2022 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 161,000 |
10 Mar 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 31,000 |
09 Mar 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
08 Mar 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
07 Mar 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 24,200 |
04 Mar 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
03 Mar 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
02 Mar 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
01 Mar 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
28 Feb 2022 | 0.0250 | 0.0290 | 0.0250 | 0.0290 | 0.0290 | 400,400 |
25 Feb 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 5,000 |
24 Feb 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 885,800 |
23 Feb 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
22 Feb 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 17,400 |
21 Feb 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 10,100 |
18 Feb 2022 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 556,000 |
17 Feb 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 100,000 |
16 Feb 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
15 Feb 2022 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 118,400 |
14 Feb 2022 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 510,000 |
11 Feb 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 20,000 |
10 Feb 2022 | 0.0280 | 0.0300 | 0.0280 | 0.0290 | 0.0290 | 853,400 |
09 Feb 2022 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 224,000 |
08 Feb 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
07 Feb 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
04 Feb 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 60,000 |
03 Feb 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
31 Jan 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
28 Jan 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
27 Jan 2022 | 0.0250 | 0.0280 | 0.0250 | 0.0280 | 0.0280 | 931,600 |
26 Jan 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
25 Jan 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 38,000 |
24 Jan 2022 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 238,000 |
21 Jan 2022 | 0.0260 | 0.0290 | 0.0260 | 0.0260 | 0.0260 | 597,600 |
20 Jan 2022 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 515,700 |
19 Jan 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
18 Jan 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
17 Jan 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 4,000 |
14 Jan 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 300,000 |
13 Jan 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 1,001,900 |
12 Jan 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
11 Jan 2022 | 0.0270 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 955,900 |
10 Jan 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 14,300 |
07 Jan 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 120,000 |
06 Jan 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 945,000 |
05 Jan 2022 | 0.0290 | 0.0290 | 0.0260 | 0.0260 | 0.0260 | 960,000 |
04 Jan 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 440,000 |
03 Jan 2022 | 0.0290 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 312,600 |
31 Dec 2021 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 500,000 |
30 Dec 2021 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 350,000 |
29 Dec 2021 | 0.0270 | 0.0310 | 0.0260 | 0.0280 | 0.0280 | 591,900 |
28 Dec 2021 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
27 Dec 2021 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 130,500 |
24 Dec 2021 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
23 Dec 2021 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 685,000 |
22 Dec 2021 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 100,000 |
21 Dec 2021 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 25,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |