Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
11 Aug 2022 | 0.0160 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 1,773,800 |
10 Aug 2022 | 0.0160 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 13,807,200 |
08 Aug 2022 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 132,000 |
05 Aug 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,810,900 |
04 Aug 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,124,700 |
03 Aug 2022 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 4,160,900 |
02 Aug 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 5,720,000 |
01 Aug 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
29 Jul 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,350,000 |
28 Jul 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 520,100 |
27 Jul 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
26 Jul 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 800,800 |
25 Jul 2022 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 9,025,800 |
22 Jul 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
21 Jul 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 20,000 |
20 Jul 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
19 Jul 2022 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 1,162,000 |
18 Jul 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 5,772,600 |
15 Jul 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,124,000 |
14 Jul 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,090,000 |
13 Jul 2022 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 15,000 |
12 Jul 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 5,000 |
08 Jul 2022 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 6,556,100 |
07 Jul 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
06 Jul 2022 | 0.0150 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 1,550,000 |
05 Jul 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
04 Jul 2022 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 507,000 |
01 Jul 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 8,444,200 |
30 Jun 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 200,000 |
29 Jun 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
28 Jun 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 1,500,000 |
27 Jun 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
24 Jun 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 1,821,000 |
23 Jun 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 7,274,800 |
22 Jun 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
21 Jun 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 501,700 |
20 Jun 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,310,000 |
17 Jun 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,720,000 |
16 Jun 2022 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 290,000 |
15 Jun 2022 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 6,522,600 |
14 Jun 2022 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 3,025,200 |
13 Jun 2022 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 8,007,800 |
10 Jun 2022 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 1,867,800 |
09 Jun 2022 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,250,200 |
08 Jun 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 2,840,200 |
07 Jun 2022 | 0.0170 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 26,041,500 |
06 Jun 2022 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 8,615,000 |
03 Jun 2022 | 0.0150 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 16,726,000 |
02 Jun 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 100,000 |
01 Jun 2022 | 0.0140 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 24,358,000 |
31 May 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,510,200 |
30 May 2022 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 2,500,400 |
27 May 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 135,000 |
26 May 2022 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 2,100,400 |
25 May 2022 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 322,200 |
24 May 2022 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 1,413,800 |
23 May 2022 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 2,100,200 |
20 May 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,400,300 |
19 May 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 4,921,600 |
18 May 2022 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 459,800 |
17 May 2022 | 0.0150 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 12,793,900 |
13 May 2022 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 11,807,700 |
12 May 2022 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 9,282,100 |
11 May 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,175,000 |
10 May 2022 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 2,723,600 |
09 May 2022 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 2,981,700 |
06 May 2022 | 0.0150 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 17,970,200 |
05 May 2022 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 2,580,100 |
04 May 2022 | 0.0160 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 14,151,400 |
29 Apr 2022 | 0.0170 | 0.0170 | 0.0160 | 0.0170 | 0.0170 | 36,459,800 |
28 Apr 2022 | 0.0180 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 7,289,100 |
27 Apr 2022 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 15,903,900 |
26 Apr 2022 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 18,022,700 |
25 Apr 2022 | 0.0170 | 0.0190 | 0.0160 | 0.0180 | 0.0180 | 58,617,800 |
22 Apr 2022 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 30,710,600 |
21 Apr 2022 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 8,033,300 |
20 Apr 2022 | 0.0200 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 17,108,500 |
19 Apr 2022 | 0.0190 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 31,902,600 |
18 Apr 2022 | 0.0170 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 37,306,600 |
14 Apr 2022 | 0.0150 | 0.0180 | 0.0150 | 0.0170 | 0.0170 | 31,042,500 |
13 Apr 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 19,537,300 |
12 Apr 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 7,201,300 |
11 Apr 2022 | 0.0140 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 44,796,400 |
08 Apr 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 600,000 |
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 | 300,000 |
05 Apr 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
04 Apr 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 3,128,900 |
01 Apr 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 239,200 |
31 Mar 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
30 Mar 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 5,824,800 |
29 Mar 2022 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 9,060,100 |
28 Mar 2022 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 150,000 |
25 Mar 2022 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 3,725,200 |
24 Mar 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 10,000 |
23 Mar 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,900,000 |
22 Mar 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
21 Mar 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
18 Mar 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 100,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |