Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 May 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 40,000 |
18 May 2022 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 1,408,800 |
17 May 2022 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 914,000 |
13 May 2022 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 4,777,000 |
12 May 2022 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 2,263,500 |
11 May 2022 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 1,998,900 |
10 May 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,245,000 |
09 May 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 600,000 |
06 May 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 650,000 |
05 May 2022 | 0.0210 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 2,048,200 |
04 May 2022 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 501,600 |
29 Apr 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 50,100 |
28 Apr 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 2,795,100 |
27 Apr 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 250,000 |
26 Apr 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 127,200 |
25 Apr 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 1,115,600 |
22 Apr 2022 | 0.0220 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 5,535,800 |
21 Apr 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 1,000,000 |
20 Apr 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 2,949,400 |
19 Apr 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 10,000 |
18 Apr 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 870,000 |
14 Apr 2022 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 5,773,700 |
13 Apr 2022 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 6,053,700 |
12 Apr 2022 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 1,600,100 |
11 Apr 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 2,129,000 |
08 Apr 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 641,000 |
07 Apr 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 110,000 |
06 Apr 2022 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 425,000 |
05 Apr 2022 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 8,414,700 |
04 Apr 2022 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 707,900 |
01 Apr 2022 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 1,175,100 |
31 Mar 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 145,300 |
30 Mar 2022 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 1,050,500 |
29 Mar 2022 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 2,439,100 |
28 Mar 2022 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 6,534,000 |
25 Mar 2022 | 0.0220 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 6,915,200 |
24 Mar 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 400,000 |
23 Mar 2022 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 1,167,300 |
22 Mar 2022 | 0.0230 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 48,371,300 |
21 Mar 2022 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 5,548,900 |
18 Mar 2022 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 15,169,200 |
17 Mar 2022 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 2,547,900 |
16 Mar 2022 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 10,348,000 |
15 Mar 2022 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 9,526,500 |
14 Mar 2022 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 4,532,300 |
11 Mar 2022 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 7,605,400 |
10 Mar 2022 | 0.0220 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 14,513,400 |
09 Mar 2022 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 14,486,000 |
08 Mar 2022 | 0.0250 | 0.0260 | 0.0230 | 0.0230 | 0.0230 | 21,913,800 |
07 Mar 2022 | 0.0260 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 41,417,500 |
04 Mar 2022 | 0.0250 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 33,133,800 |
03 Mar 2022 | 0.0220 | 0.0250 | 0.0220 | 0.0250 | 0.0250 | 44,429,100 |
02 Mar 2022 | 0.0190 | 0.0220 | 0.0190 | 0.0210 | 0.0210 | 17,213,300 |
01 Mar 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 782,000 |
28 Feb 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
25 Feb 2022 | 0.0200 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 2,429,300 |
24 Feb 2022 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 6,550,700 |
23 Feb 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 684,500 |
22 Feb 2022 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 3,890,100 |
21 Feb 2022 | 0.0200 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 2,334,500 |
18 Feb 2022 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 3,819,200 |
17 Feb 2022 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 2,013,700 |
16 Feb 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 640,300 |
15 Feb 2022 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 2,730,100 |
14 Feb 2022 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 2,424,700 |
11 Feb 2022 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 2,704,100 |
10 Feb 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 2,069,100 |
09 Feb 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 930,100 |
08 Feb 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 4,321,000 |
07 Feb 2022 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 3,113,000 |
04 Feb 2022 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 2,677,300 |
03 Feb 2022 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 1,702,600 |
31 Jan 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 839,200 |
28 Jan 2022 | 0.0200 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 14,955,800 |
27 Jan 2022 | 0.0220 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 2,226,000 |
26 Jan 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 1,992,800 |
25 Jan 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 896,000 |
24 Jan 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 80,000 |
21 Jan 2022 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 696,200 |
20 Jan 2022 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 725,300 |
19 Jan 2022 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 2,126,400 |
18 Jan 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 860,000 |
17 Jan 2022 | 0.0230 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 3,360,100 |
14 Jan 2022 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 1,136,800 |
13 Jan 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 753,000 |
12 Jan 2022 | 0.0240 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 12,232,900 |
11 Jan 2022 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 2,000,200 |
10 Jan 2022 | 0.0230 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 614,100 |
07 Jan 2022 | 0.0230 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 365,900 |
06 Jan 2022 | 0.0230 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 809,900 |
05 Jan 2022 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 1,608,700 |
04 Jan 2022 | 0.0230 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 6,919,600 |
03 Jan 2022 | 0.0230 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 1,036,700 |
31 Dec 2021 | 0.0230 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 1,522,300 |
30 Dec 2021 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 503,300 |
29 Dec 2021 | 0.0240 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 1,804,100 |
28 Dec 2021 | 0.0220 | 0.0250 | 0.0220 | 0.0240 | 0.0240 | 10,652,600 |
27 Dec 2021 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 175,100 |
24 Dec 2021 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 240,000 |
23 Dec 2021 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |