Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2022 | 0.0220 | 0.0260 | 0.0210 | 0.0210 | 0.0210 | 24,288,600 |
25 May 2022 | 0.0180 | 0.0220 | 0.0170 | 0.0210 | 0.0210 | 7,566,100 |
24 May 2022 | 0.0180 | 0.0210 | 0.0170 | 0.0190 | 0.0190 | 2,882,100 |
23 May 2022 | 0.0230 | 0.0230 | 0.0190 | 0.0200 | 0.0200 | 2,868,500 |
20 May 2022 | 0.0200 | 0.0310 | 0.0160 | 0.0240 | 0.0240 | 21,580,800 |
19 May 2022 | 0.0220 | 0.0220 | 0.0140 | 0.0150 | 0.0150 | 106,000 |
18 May 2022 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 300 |
17 May 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 12,200 |
13 May 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 198,800 |
12 May 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
11 May 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
10 May 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
09 May 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 199,900 |
06 May 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
05 May 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
04 May 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
29 Apr 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 199,900 |
28 Apr 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
27 Apr 2022 | 0.0130 | 0.0160 | 0.0130 | 0.0160 | 0.0160 | 2,000 |
26 Apr 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
25 Apr 2022 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 200,000 |
22 Apr 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 59,900 |
21 Apr 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
20 Apr 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
19 Apr 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 300,000 |
18 Apr 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 561,300 |
14 Apr 2022 | 0.0160 | 0.0160 | 0.0130 | 0.0130 | 0.0130 | 7,000 |
13 Apr 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 100 |
12 Apr 2022 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 97,700 |
11 Apr 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
08 Apr 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 75,600 |
07 Apr 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
06 Apr 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
05 Apr 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 140,000 |
04 Apr 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 115,000 |
01 Apr 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
31 Mar 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 422,300 |
30 Mar 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
29 Mar 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 73,500 |
28 Mar 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 200,000 |
25 Mar 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
24 Mar 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
23 Mar 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
22 Mar 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
21 Mar 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 97,000 |
18 Mar 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
17 Mar 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
16 Mar 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 206,000 |
15 Mar 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 264,000 |
14 Mar 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
11 Mar 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
10 Mar 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
09 Mar 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 300,900 |
08 Mar 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 246,000 |
07 Mar 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
04 Mar 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 20,000 |
03 Mar 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 100,000 |
02 Mar 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
01 Mar 2022 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 627,000 |
28 Feb 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
25 Feb 2022 | 0.0160 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 1,520,000 |
24 Feb 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 200,200 |
23 Feb 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
22 Feb 2022 | 0.0150 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 159,000 |
21 Feb 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
18 Feb 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
17 Feb 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
16 Feb 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
15 Feb 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
14 Feb 2022 | 0.0180 | 0.0180 | 0.0150 | 0.0150 | 0.0150 | 50,100 |
11 Feb 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
10 Feb 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
09 Feb 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
08 Feb 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
07 Feb 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
04 Feb 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 65,000 |
03 Feb 2022 | 0.0200 | 0.0200 | 0.0160 | 0.0160 | 0.0160 | 113,700 |
31 Jan 2022 | 0.0140 | 0.0170 | 0.0140 | 0.0140 | 0.0140 | 199,000 |
28 Jan 2022 | 0.0150 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 155,000 |
27 Jan 2022 | 0.0200 | 0.0200 | 0.0170 | 0.0170 | 0.0170 | 156,900 |
26 Jan 2022 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 200 |
25 Jan 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,183,000 |
24 Jan 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 50,000 |
21 Jan 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 206,100 |
20 Jan 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
19 Jan 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 300,000 |
18 Jan 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
17 Jan 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 206,100 |
14 Jan 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
13 Jan 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 1,794,100 |
12 Jan 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 401,100 |
11 Jan 2022 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 400,100 |
10 Jan 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
07 Jan 2022 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 331,100 |
06 Jan 2022 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 53,000 |
05 Jan 2022 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 651,300 |
04 Jan 2022 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 283,400 |
03 Jan 2022 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 60,000 |
31 Dec 2021 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
30 Dec 2021 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |