Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 800,000 |
26 May 2022 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 13,405,600 |
25 May 2022 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 2,853,600 |
24 May 2022 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 582,500 |
23 May 2022 | 0.0290 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 1,658,000 |
20 May 2022 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 1,243,500 |
19 May 2022 | 0.0280 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 14,488,700 |
18 May 2022 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 4,063,600 |
17 May 2022 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 3,909,600 |
13 May 2022 | 0.0280 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 6,511,000 |
12 May 2022 | 0.0300 | 0.0300 | 0.0270 | 0.0280 | 0.0280 | 17,567,700 |
11 May 2022 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 11,485,100 |
10 May 2022 | 0.0280 | 0.0290 | 0.0260 | 0.0280 | 0.0280 | 19,521,500 |
09 May 2022 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 17,299,100 |
06 May 2022 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 1,320,100 |
05 May 2022 | 0.0280 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 4,316,400 |
04 May 2022 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 4,668,900 |
29 Apr 2022 | 0.0290 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 16,940,100 |
28 Apr 2022 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 4,575,000 |
27 Apr 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 11,131,800 |
26 Apr 2022 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 18,289,700 |
25 Apr 2022 | 0.0290 | 0.0300 | 0.0280 | 0.0290 | 0.0290 | 4,390,800 |
22 Apr 2022 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 3,721,000 |
21 Apr 2022 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 3,300,500 |
20 Apr 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 3,394,000 |
19 Apr 2022 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 2,368,400 |
18 Apr 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 6,646,400 |
14 Apr 2022 | 0.0290 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 1,041,100 |
13 Apr 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 4,594,300 |
12 Apr 2022 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 5,332,700 |
11 Apr 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 7,405,500 |
08 Apr 2022 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 250,100 |
07 Apr 2022 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 4,880,200 |
06 Apr 2022 | 0.0290 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 13,371,300 |
05 Apr 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 600,000 |
04 Apr 2022 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 2,581,300 |
01 Apr 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 282,800 |
31 Mar 2022 | 0.0310 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 12,242,800 |
30 Mar 2022 | 0.0290 | 0.0310 | 0.0290 | 0.0310 | 0.0310 | 28,070,600 |
29 Mar 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 13,235,100 |
28 Mar 2022 | 0.0290 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 1,953,100 |
25 Mar 2022 | 0.0290 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 16,191,100 |
24 Mar 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 320,000 |
23 Mar 2022 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 2,437,000 |
22 Mar 2022 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 13,219,100 |
21 Mar 2022 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 1,100,900 |
18 Mar 2022 | 0.0290 | 0.0300 | 0.0280 | 0.0290 | 0.0290 | 5,754,600 |
17 Mar 2022 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 13,880,300 |
16 Mar 2022 | 0.0280 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 6,776,800 |
15 Mar 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 2,861,400 |
14 Mar 2022 | 0.0280 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 7,014,000 |
11 Mar 2022 | 0.0270 | 0.0290 | 0.0270 | 0.0280 | 0.0280 | 10,742,600 |
10 Mar 2022 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 5,846,000 |
09 Mar 2022 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 12,031,100 |
08 Mar 2022 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 14,582,700 |
07 Mar 2022 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 15,393,100 |
04 Mar 2022 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 17,267,200 |
03 Mar 2022 | 0.0280 | 0.0310 | 0.0280 | 0.0300 | 0.0300 | 81,130,000 |
02 Mar 2022 | 0.0270 | 0.0290 | 0.0270 | 0.0280 | 0.0280 | 19,234,300 |
01 Mar 2022 | 0.0270 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 1,188,700 |
28 Feb 2022 | 0.0270 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 1,901,100 |
25 Feb 2022 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 3,218,500 |
24 Feb 2022 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 15,696,000 |
23 Feb 2022 | 0.0290 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 3,551,000 |
22 Feb 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 3,274,500 |
21 Feb 2022 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 2,235,100 |
18 Feb 2022 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 555,700 |
17 Feb 2022 | 0.0280 | 0.0300 | 0.0280 | 0.0290 | 0.0290 | 15,247,200 |
16 Feb 2022 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 13,247,200 |
15 Feb 2022 | 0.0270 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 861,700 |
14 Feb 2022 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 1,264,800 |
11 Feb 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 2,984,000 |
10 Feb 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 1,650,000 |
09 Feb 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 368,000 |
08 Feb 2022 | 0.0270 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 561,000 |
07 Feb 2022 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 1,045,200 |
04 Feb 2022 | 0.0270 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 5,021,600 |
03 Feb 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 295,000 |
31 Jan 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 400,000 |
28 Jan 2022 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 928,300 |
27 Jan 2022 | 0.0260 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 930,500 |
26 Jan 2022 | 0.0260 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 6,100,800 |
25 Jan 2022 | 0.0260 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 3,420,000 |
24 Jan 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 1,126,400 |
21 Jan 2022 | 0.0270 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 5,349,100 |
20 Jan 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 146,900 |
19 Jan 2022 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 8,037,600 |
18 Jan 2022 | 0.0270 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 2,805,100 |
17 Jan 2022 | 0.0270 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 1,216,000 |
14 Jan 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 964,100 |
13 Jan 2022 | 0.0280 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 1,408,900 |
12 Jan 2022 | 0.0280 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 11,111,400 |
11 Jan 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 135,900 |
10 Jan 2022 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 645,000 |
07 Jan 2022 | 0.0280 | 0.0290 | 0.0270 | 0.0280 | 0.0280 | 2,711,600 |
06 Jan 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 3,550,000 |
05 Jan 2022 | 0.0290 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 4,260,600 |
04 Jan 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 3,338,000 |
03 Jan 2022 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 7,132,300 |
31 Dec 2021 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 95,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |