Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,450,400 |
11 Aug 2022 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 530,100 |
10 Aug 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 100,000 |
08 Aug 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
05 Aug 2022 | 0.0260 | 0.0280 | 0.0250 | 0.0250 | 0.0250 | 3,308,800 |
04 Aug 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 130,000 |
03 Aug 2022 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 250,000 |
02 Aug 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
01 Aug 2022 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 555,000 |
29 Jul 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 101,400 |
28 Jul 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 875,000 |
27 Jul 2022 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 1,983,300 |
26 Jul 2022 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 460,200 |
25 Jul 2022 | 0.0260 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 409,100 |
22 Jul 2022 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 2,994,100 |
21 Jul 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
20 Jul 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 743,500 |
19 Jul 2022 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 2,014,600 |
18 Jul 2022 | 0.0240 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 402,400 |
15 Jul 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
14 Jul 2022 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 398,500 |
13 Jul 2022 | 0.0250 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 1,401,900 |
12 Jul 2022 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 1,350,200 |
08 Jul 2022 | 0.0260 | 0.0270 | 0.0240 | 0.0240 | 0.0240 | 2,695,500 |
07 Jul 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 1,250,000 |
06 Jul 2022 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 944,700 |
05 Jul 2022 | 0.0280 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 2,459,100 |
04 Jul 2022 | 0.0260 | 0.0290 | 0.0260 | 0.0280 | 0.0280 | 6,673,800 |
01 Jul 2022 | 0.0260 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 620,100 |
30 Jun 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 1,130,000 |
29 Jun 2022 | 0.0260 | 0.0290 | 0.0260 | 0.0280 | 0.0280 | 4,278,300 |
28 Jun 2022 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 1,605,000 |
27 Jun 2022 | 0.0270 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 1,520,000 |
24 Jun 2022 | 0.0260 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 1,168,000 |
23 Jun 2022 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 461,700 |
22 Jun 2022 | 0.0280 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 12,016,900 |
21 Jun 2022 | 0.0260 | 0.0300 | 0.0260 | 0.0280 | 0.0280 | 22,811,700 |
20 Jun 2022 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 1,623,700 |
17 Jun 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 360,000 |
16 Jun 2022 | 0.0300 | 0.0300 | 0.0270 | 0.0270 | 0.0270 | 1,730,000 |
15 Jun 2022 | 0.0290 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 5,100,200 |
14 Jun 2022 | 0.0260 | 0.0290 | 0.0260 | 0.0280 | 0.0280 | 2,761,600 |
13 Jun 2022 | 0.0290 | 0.0300 | 0.0260 | 0.0260 | 0.0260 | 4,047,900 |
10 Jun 2022 | 0.0270 | 0.0300 | 0.0270 | 0.0290 | 0.0290 | 2,052,100 |
09 Jun 2022 | 0.0290 | 0.0290 | 0.0270 | 0.0280 | 0.0280 | 1,061,100 |
08 Jun 2022 | 0.0300 | 0.0310 | 0.0280 | 0.0290 | 0.0290 | 3,169,500 |
07 Jun 2022 | 0.0260 | 0.0340 | 0.0260 | 0.0290 | 0.0290 | 40,129,600 |
06 Jun 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
03 Jun 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
02 Jun 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
01 Jun 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
31 May 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
30 May 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 100 |
27 May 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
26 May 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
25 May 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
24 May 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
23 May 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 464,300 |
20 May 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
19 May 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
18 May 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
17 May 2022 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 295,000 |
13 May 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
12 May 2022 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 328,600 |
11 May 2022 | 0.0220 | 0.0250 | 0.0220 | 0.0250 | 0.0250 | 13,200 |
10 May 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 155,700 |
09 May 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
06 May 2022 | 0.0220 | 0.0250 | 0.0220 | 0.0250 | 0.0250 | 61,100 |
05 May 2022 | 0.0230 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 159,900 |
04 May 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
29 Apr 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
28 Apr 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 711,300 |
27 Apr 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
26 Apr 2022 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 400,000 |
25 Apr 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
22 Apr 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 130,000 |
21 Apr 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 100,000 |
20 Apr 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
19 Apr 2022 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 122,400 |
18 Apr 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
14 Apr 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
13 Apr 2022 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 180,000 |
12 Apr 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 30,000 |
11 Apr 2022 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 191,000 |
08 Apr 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
07 Apr 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
06 Apr 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
05 Apr 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
04 Apr 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
01 Apr 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 100,000 |
31 Mar 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
30 Mar 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
29 Mar 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
28 Mar 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
25 Mar 2022 | 0.0240 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 119,300 |
24 Mar 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 50,000 |
23 Mar 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
22 Mar 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
21 Mar 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
18 Mar 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |