Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Jun 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
28 Jun 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
27 Jun 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
24 Jun 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
23 Jun 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 100,000 |
22 Jun 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
21 Jun 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
20 Jun 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
17 Jun 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
16 Jun 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
15 Jun 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 164,500 |
14 Jun 2022 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 80,200 |
13 Jun 2022 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 259,000 |
10 Jun 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 100,000 |
09 Jun 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
08 Jun 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
07 Jun 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
06 Jun 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
03 Jun 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
02 Jun 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
01 Jun 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
31 May 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
30 May 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
27 May 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
26 May 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
25 May 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
24 May 2022 | 0.0270 | 0.0300 | 0.0270 | 0.0290 | 0.0290 | 93,000 |
23 May 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
20 May 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
19 May 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
18 May 2022 | 0.0260 | 0.0280 | 0.0250 | 0.0260 | 0.0260 | 300,000 |
17 May 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
13 May 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
12 May 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
11 May 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
10 May 2022 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 338,000 |
09 May 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
06 May 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
05 May 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 100,000 |
04 May 2022 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 30,000 |
29 Apr 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 100,000 |
28 Apr 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 400 |
27 Apr 2022 | 0.0350 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 136,310,000 |
26 Apr 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
25 Apr 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
22 Apr 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
21 Apr 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 10,000 |
20 Apr 2022 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 50,000 |
19 Apr 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
18 Apr 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
14 Apr 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
13 Apr 2022 | 0.0250 | 0.0320 | 0.0250 | 0.0320 | 0.0320 | 50,100 |
12 Apr 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
11 Apr 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
08 Apr 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
07 Apr 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
06 Apr 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 2,000 |
05 Apr 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
04 Apr 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
01 Apr 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
31 Mar 2022 | 0.0300 | 0.0300 | 0.0260 | 0.0260 | 0.0260 | 20,000 |
30 Mar 2022 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
29 Mar 2022 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
28 Mar 2022 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
25 Mar 2022 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
24 Mar 2022 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
23 Mar 2022 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
22 Mar 2022 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 118,000 |
21 Mar 2022 | 0.0300 | 0.0300 | 0.0240 | 0.0300 | 0.0300 | 20,100 |
18 Mar 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
17 Mar 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 100 |
16 Mar 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
15 Mar 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
14 Mar 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
11 Mar 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
10 Mar 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
09 Mar 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
08 Mar 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
07 Mar 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
04 Mar 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 500 |
03 Mar 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 70,000 |
02 Mar 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
01 Mar 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
28 Feb 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
25 Feb 2022 | 0.0290 | 0.0400 | 0.0290 | 0.0380 | 0.0380 | 82,100 |
24 Feb 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 17,800 |
23 Feb 2022 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
22 Feb 2022 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
21 Feb 2022 | 0.0270 | 0.0310 | 0.0220 | 0.0310 | 0.0310 | 81,700 |
18 Feb 2022 | 0.0320 | 0.0320 | 0.0290 | 0.0290 | 0.0290 | 47,000 |
17 Feb 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
16 Feb 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
15 Feb 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
14 Feb 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
11 Feb 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
10 Feb 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
09 Feb 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
08 Feb 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
07 Feb 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
04 Feb 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |