Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 50,000 |
25 May 2022 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 1,565,700 |
24 May 2022 | 0.0180 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 709,300 |
23 May 2022 | 0.0180 | 0.0210 | 0.0180 | 0.0190 | 0.0190 | 7,141,400 |
20 May 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
19 May 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 600,000 |
18 May 2022 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 205,000 |
17 May 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 2,500,000 |
13 May 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 219,200 |
12 May 2022 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 608,300 |
11 May 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 700,000 |
10 May 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 580,000 |
09 May 2022 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 2,888,200 |
06 May 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 112,000 |
05 May 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 800,000 |
04 May 2022 | 0.0170 | 0.0180 | 0.0160 | 0.0180 | 0.0180 | 1,136,100 |
29 Apr 2022 | 0.0190 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 2,011,400 |
28 Apr 2022 | 0.0180 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 1,465,100 |
27 Apr 2022 | 0.0170 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 1,744,700 |
26 Apr 2022 | 0.0190 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 457,900 |
25 Apr 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
22 Apr 2022 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 2,074,800 |
21 Apr 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
20 Apr 2022 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 1,028,900 |
19 Apr 2022 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 832,000 |
18 Apr 2022 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 2,778,200 |
14 Apr 2022 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 527,900 |
13 Apr 2022 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 3,892,600 |
12 Apr 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
11 Apr 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 2,674,200 |
08 Apr 2022 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 1,932,800 |
07 Apr 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 720,200 |
06 Apr 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
05 Apr 2022 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 961,200 |
04 Apr 2022 | 0.0180 | 0.0220 | 0.0180 | 0.0190 | 0.0190 | 20,729,300 |
01 Apr 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
31 Mar 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
30 Mar 2022 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 910,000 |
29 Mar 2022 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 1,230,800 |
28 Mar 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 360,000 |
25 Mar 2022 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 1,296,900 |
24 Mar 2022 | 0.0190 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 2,805,800 |
23 Mar 2022 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 2,588,300 |
22 Mar 2022 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 430,000 |
21 Mar 2022 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 160,000 |
18 Mar 2022 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 1,595,000 |
17 Mar 2022 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 3,619,500 |
16 Mar 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 1,431,900 |
15 Mar 2022 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 2,429,900 |
14 Mar 2022 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 4,850,600 |
11 Mar 2022 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 2,495,000 |
10 Mar 2022 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 18,411,100 |
09 Mar 2022 | 0.0220 | 0.0250 | 0.0210 | 0.0220 | 0.0220 | 23,569,800 |
08 Mar 2022 | 0.0170 | 0.0220 | 0.0160 | 0.0200 | 0.0200 | 46,222,000 |
07 Mar 2022 | 0.0160 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 5,101,300 |
04 Mar 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 150,000 |
03 Mar 2022 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 530,000 |
02 Mar 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
01 Mar 2022 | 0.0170 | 0.0180 | 0.0140 | 0.0180 | 0.0180 | 159,400 |
28 Feb 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
25 Feb 2022 | 0.0160 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 804,700 |
24 Feb 2022 | 0.0150 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 576,400 |
23 Feb 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 400,000 |
22 Feb 2022 | 0.0170 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 474,200 |
21 Feb 2022 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 650,000 |
18 Feb 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
17 Feb 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
16 Feb 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
15 Feb 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
14 Feb 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 30,000 |
11 Feb 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
10 Feb 2022 | 0.0160 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 319,800 |
09 Feb 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
08 Feb 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
07 Feb 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
04 Feb 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
03 Feb 2022 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 12,100 |
31 Jan 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 59,000 |
28 Jan 2022 | 0.0120 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 162,000 |
27 Jan 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 162,000 |
26 Jan 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 206,400 |
25 Jan 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 15,000 |
24 Jan 2022 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 561,100 |
21 Jan 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 355,000 |
20 Jan 2022 | 0.0150 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 518,600 |
19 Jan 2022 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 505,300 |
18 Jan 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
17 Jan 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
14 Jan 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
13 Jan 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,000 |
12 Jan 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
11 Jan 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
10 Jan 2022 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 200,000 |
07 Jan 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
06 Jan 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
05 Jan 2022 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,372,000 |
04 Jan 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
03 Jan 2022 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 550,100 |
31 Dec 2021 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 207,500 |
30 Dec 2021 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,359,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |