Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 165,000 |
23 Jun 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 300,000 |
22 Jun 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 736,000 |
21 Jun 2022 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 2,641,000 |
20 Jun 2022 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 2,504,200 |
17 Jun 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,100,000 |
16 Jun 2022 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 3,470,800 |
15 Jun 2022 | 0.0090 | 0.0130 | 0.0090 | 0.0110 | 0.0110 | 25,945,300 |
14 Jun 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
13 Jun 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 714,500 |
10 Jun 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
09 Jun 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 555,300 |
08 Jun 2022 | 0.0080 | 0.0110 | 0.0080 | 0.0090 | 0.0090 | 6,931,200 |
07 Jun 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,332,400 |
06 Jun 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
03 Jun 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
02 Jun 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
01 Jun 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
31 May 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
30 May 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
27 May 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 20,000 |
26 May 2022 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 1,541,000 |
25 May 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
24 May 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
23 May 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 181,000 |
20 May 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
19 May 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
18 May 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
17 May 2022 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 1,798,900 |
13 May 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
12 May 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 200,000 |
11 May 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
10 May 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
09 May 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
06 May 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
05 May 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
04 May 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 100,000 |
29 Apr 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
28 Apr 2022 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 1,100,000 |
27 Apr 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
26 Apr 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
25 Apr 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 979,000 |
22 Apr 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
21 Apr 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
20 Apr 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 2,477,400 |
19 Apr 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
18 Apr 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
14 Apr 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 700,000 |
13 Apr 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,600,000 |
12 Apr 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
11 Apr 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
08 Apr 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 980,000 |
07 Apr 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 30,000 |
06 Apr 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
05 Apr 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
04 Apr 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 150,000 |
01 Apr 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
31 Mar 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
30 Mar 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 150,000 |
29 Mar 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
28 Mar 2022 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 72,200 |
25 Mar 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
24 Mar 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 800,000 |
23 Mar 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
22 Mar 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 500 |
21 Mar 2022 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 400,200 |
18 Mar 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
17 Mar 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 180,100 |
16 Mar 2022 | 0.0090 | 0.0110 | 0.0090 | 0.0110 | 0.0110 | 530,200 |
15 Mar 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 399,900 |
14 Mar 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 100 |
11 Mar 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 300,000 |
10 Mar 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
09 Mar 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
08 Mar 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 365,100 |
07 Mar 2022 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 100,800 |
04 Mar 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
03 Mar 2022 | 0.0090 | 0.0110 | 0.0090 | 0.0100 | 0.0100 | 2,380,000 |
02 Mar 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,000,000 |
01 Mar 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
28 Feb 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
25 Feb 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
24 Feb 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
23 Feb 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
22 Feb 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 94,300 |
21 Feb 2022 | 0.0100 | 0.0110 | 0.0090 | 0.0110 | 0.0110 | 1,001,600 |
18 Feb 2022 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 586,200 |
17 Feb 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
16 Feb 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
15 Feb 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
14 Feb 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
11 Feb 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
10 Feb 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
09 Feb 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 99,600 |
08 Feb 2022 | 0.0090 | 0.0110 | 0.0090 | 0.0110 | 0.0110 | 99,600 |
07 Feb 2022 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 20,500 |
04 Feb 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 610,000 |
03 Feb 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 502,000 |
31 Jan 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
28 Jan 2022 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 27,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |