Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
27 Jun 2022 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 170,600 |
24 Jun 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 100,000 |
23 Jun 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 81,100 |
22 Jun 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 200,000 |
21 Jun 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
20 Jun 2022 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 100,100 |
17 Jun 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
16 Jun 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
15 Jun 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 120,000 |
14 Jun 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
13 Jun 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 200,000 |
10 Jun 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 180,000 |
09 Jun 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
08 Jun 2022 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 861,000 |
07 Jun 2022 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 1,751,600 |
06 Jun 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
03 Jun 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
02 Jun 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 100,000 |
01 Jun 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
31 May 2022 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 150,000 |
30 May 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
27 May 2022 | 0.0230 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 492,600 |
26 May 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
25 May 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
24 May 2022 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 172,500 |
23 May 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 21,100 |
20 May 2022 | 0.0220 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 425,100 |
19 May 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
18 May 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
17 May 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
13 May 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
12 May 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
11 May 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 100,000 |
10 May 2022 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 220,600 |
09 May 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 2,000 |
06 May 2022 | 0.0220 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 250,300 |
05 May 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 200,000 |
04 May 2022 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 20,100 |
29 Apr 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
28 Apr 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
27 Apr 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
26 Apr 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
25 Apr 2022 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 245,000 |
22 Apr 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
21 Apr 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
20 Apr 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
19 Apr 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
18 Apr 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 306,800 |
14 Apr 2022 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 360,000 |
13 Apr 2022 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 168,500 |
12 Apr 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
11 Apr 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 100,100 |
08 Apr 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 41,400 |
07 Apr 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 40,000 |
06 Apr 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
05 Apr 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 40,000 |
04 Apr 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
01 Apr 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
31 Mar 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 100,000 |
30 Mar 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
29 Mar 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 6,000 |
28 Mar 2022 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 201,000 |
25 Mar 2022 | 0.0220 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 1,279,300 |
24 Mar 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 250,000 |
23 Mar 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
22 Mar 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
21 Mar 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 400,000 |
18 Mar 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
17 Mar 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 840,000 |
16 Mar 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 350,000 |
15 Mar 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 320,000 |
14 Mar 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 300,000 |
11 Mar 2022 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 2,040,000 |
10 Mar 2022 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 1,218,000 |
09 Mar 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 150,000 |
08 Mar 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 148,000 |
07 Mar 2022 | 0.0230 | 0.0270 | 0.0220 | 0.0270 | 0.0270 | 1,000,100 |
04 Mar 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
03 Mar 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
02 Mar 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 100,000 |
01 Mar 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
28 Feb 2022 | 0.0230 | 0.0270 | 0.0230 | 0.0250 | 0.0250 | 442,000 |
25 Feb 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
24 Feb 2022 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 100,200 |
23 Feb 2022 | 0.0240 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 497,800 |
22 Feb 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 705,000 |
21 Feb 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
18 Feb 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
17 Feb 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
16 Feb 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
15 Feb 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
14 Feb 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
11 Feb 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
10 Feb 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
09 Feb 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
08 Feb 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 9,100 |
07 Feb 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
04 Feb 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
03 Feb 2022 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 9,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |