Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 May 2022 | 0.0570 | 0.0600 | 0.0530 | 0.0550 | 0.0550 | 11,115,000 |
24 May 2022 | 0.0580 | 0.0620 | 0.0560 | 0.0570 | 0.0570 | 21,451,800 |
23 May 2022 | 0.0620 | 0.0640 | 0.0560 | 0.0580 | 0.0580 | 22,459,600 |
20 May 2022 | 0.0580 | 0.0670 | 0.0540 | 0.0620 | 0.0620 | 54,291,700 |
19 May 2022 | 0.0520 | 0.0620 | 0.0510 | 0.0570 | 0.0570 | 31,051,500 |
18 May 2022 | 0.0730 | 0.0730 | 0.0540 | 0.0540 | 0.0540 | 31,042,400 |
17 May 2022 | 0.0780 | 0.0820 | 0.0750 | 0.0750 | 0.0750 | 29,835,400 |
13 May 2022 | 0.0740 | 0.0820 | 0.0740 | 0.0800 | 0.0800 | 63,793,100 |
12 May 2022 | 0.0740 | 0.0780 | 0.0650 | 0.0730 | 0.0730 | 37,832,600 |
11 May 2022 | 0.0710 | 0.0790 | 0.0690 | 0.0740 | 0.0740 | 57,678,100 |
10 May 2022 | 0.0600 | 0.0760 | 0.0530 | 0.0700 | 0.0700 | 94,249,100 |
09 May 2022 | 0.0490 | 0.0620 | 0.0470 | 0.0610 | 0.0610 | 79,651,500 |
06 May 2022 | 0.0380 | 0.0470 | 0.0380 | 0.0470 | 0.0470 | 45,312,100 |
05 May 2022 | 0.0360 | 0.0420 | 0.0360 | 0.0390 | 0.0390 | 32,574,200 |
04 May 2022 | 0.0360 | 0.0380 | 0.0320 | 0.0350 | 0.0350 | 21,166,400 |
29 Apr 2022 | 0.0360 | 0.0420 | 0.0280 | 0.0330 | 0.0330 | 17,504,800 |
28 Apr 2022 | 0.0180 | 0.0350 | 0.0180 | 0.0330 | 0.0330 | 16,398,800 |
27 Apr 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 498,100 |
26 Apr 2022 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 1,007,900 |
25 Apr 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,000,000 |
22 Apr 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
21 Apr 2022 | 0.0170 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 1,009,900 |
20 Apr 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 5,400 |
19 Apr 2022 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 45,100 |
18 Apr 2022 | 0.0160 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 431,300 |
14 Apr 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
13 Apr 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 139,000 |
12 Apr 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
11 Apr 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
08 Apr 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
07 Apr 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,300 |
06 Apr 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 405,000 |
05 Apr 2022 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 585,100 |
04 Apr 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
01 Apr 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 20,200 |
31 Mar 2022 | 0.0300 | 0.0300 | 0.0150 | 0.0150 | 0.0150 | 15,000 |
30 Mar 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
29 Mar 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
28 Mar 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
25 Mar 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
24 Mar 2022 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 420,000 |
23 Mar 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 100,000 |
22 Mar 2022 | 0.0150 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 300,000 |
21 Mar 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
18 Mar 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
17 Mar 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
16 Mar 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
15 Mar 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
14 Mar 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
11 Mar 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
10 Mar 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
09 Mar 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
08 Mar 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
07 Mar 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
04 Mar 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
03 Mar 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
02 Mar 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
01 Mar 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
28 Feb 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
25 Feb 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
24 Feb 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
23 Feb 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
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 | 0.0160 | 0.0160 | 0.0160 | - |
15 Feb 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
14 Feb 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
11 Feb 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
10 Feb 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
09 Feb 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
08 Feb 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
07 Feb 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
04 Feb 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
03 Feb 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
31 Jan 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
28 Jan 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
27 Jan 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
26 Jan 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
25 Jan 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
24 Jan 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
21 Jan 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
20 Jan 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
19 Jan 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
18 Jan 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
17 Jan 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
14 Jan 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
13 Jan 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
12 Jan 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
11 Jan 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
10 Jan 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
07 Jan 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
06 Jan 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
05 Jan 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
04 Jan 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
03 Jan 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
31 Dec 2021 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
30 Dec 2021 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
29 Dec 2021 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |