Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 0.2910 | 0.2910 | 0.2910 | 0.2910 | 0.2910 | - |
26 May 2022 | 0.3050 | 0.3050 | 0.2810 | 0.2910 | 0.2910 | 2,000 |
25 May 2022 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | - |
24 May 2022 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | - |
23 May 2022 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | - |
20 May 2022 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | - |
19 May 2022 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | - |
18 May 2022 | 0.2350 | 0.2460 | 0.2350 | 0.2460 | 0.2460 | 2,600 |
17 May 2022 | 0.2390 | 0.2390 | 0.2390 | 0.2390 | 0.2390 | - |
16 May 2022 | 0.2390 | 0.2390 | 0.2390 | 0.2390 | 0.2390 | - |
13 May 2022 | 0.2390 | 0.2390 | 0.2390 | 0.2390 | 0.2390 | 100 |
12 May 2022 | 0.2330 | 0.2350 | 0.2330 | 0.2350 | 0.2350 | 13,000 |
11 May 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
10 May 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
09 May 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
06 May 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 300 |
05 May 2022 | 0.2610 | 0.2610 | 0.2610 | 0.2610 | 0.2610 | - |
04 May 2022 | 0.2700 | 0.2700 | 0.2610 | 0.2610 | 0.2610 | 25,100 |
03 May 2022 | 0.2860 | 0.2860 | 0.2790 | 0.2790 | 0.2790 | 5,000 |
02 May 2022 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | - |
29 Apr 2022 | 0.3080 | 0.3080 | 0.3060 | 0.3060 | 0.3060 | 4,300 |
28 Apr 2022 | 0.3310 | 0.3310 | 0.3310 | 0.3310 | 0.3310 | - |
27 Apr 2022 | 0.3310 | 0.3310 | 0.3310 | 0.3310 | 0.3310 | - |
26 Apr 2022 | 0.3310 | 0.3310 | 0.3310 | 0.3310 | 0.3310 | 2,000 |
25 Apr 2022 | 0.3460 | 0.3460 | 0.3220 | 0.3220 | 0.3220 | 4,500 |
22 Apr 2022 | 0.3640 | 0.3640 | 0.3420 | 0.3430 | 0.3430 | 12,900 |
21 Apr 2022 | 0.3820 | 0.3820 | 0.3700 | 0.3700 | 0.3700 | 9,500 |
20 Apr 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
19 Apr 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
18 Apr 2022 | 0.4050 | 0.4060 | 0.3900 | 0.3900 | 0.3900 | 15,500 |
14 Apr 2022 | 0.4000 | 0.4020 | 0.4000 | 0.4020 | 0.4020 | 2,500 |
13 Apr 2022 | 0.4110 | 0.4110 | 0.3850 | 0.3870 | 0.3870 | 31,000 |
12 Apr 2022 | 0.4310 | 0.4310 | 0.4310 | 0.4310 | 0.4310 | - |
11 Apr 2022 | 0.4310 | 0.4310 | 0.4310 | 0.4310 | 0.4310 | 300 |
08 Apr 2022 | 0.4270 | 0.4270 | 0.4270 | 0.4270 | 0.4270 | 5,000 |
07 Apr 2022 | 0.4290 | 0.4290 | 0.4290 | 0.4290 | 0.4290 | 10,000 |
06 Apr 2022 | 0.4270 | 0.4270 | 0.4250 | 0.4250 | 0.4250 | 12,000 |
05 Apr 2022 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | - |
04 Apr 2022 | 0.4290 | 0.4380 | 0.4290 | 0.4380 | 0.4380 | 800 |
01 Apr 2022 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
31 Mar 2022 | 0.4150 | 0.4200 | 0.4150 | 0.4200 | 0.4200 | 16,800 |
30 Mar 2022 | 0.4180 | 0.4230 | 0.4070 | 0.4070 | 0.4070 | 20,000 |
29 Mar 2022 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | - |
28 Mar 2022 | 0.4110 | 0.4200 | 0.3850 | 0.3940 | 0.3940 | 116,000 |
25 Mar 2022 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 1,000 |
24 Mar 2022 | 0.4420 | 0.4420 | 0.4300 | 0.4300 | 0.4300 | 57,500 |
23 Mar 2022 | 0.4390 | 0.4390 | 0.4340 | 0.4360 | 0.4360 | 1,800 |
22 Mar 2022 | 0.4390 | 0.4390 | 0.4290 | 0.4290 | 0.4290 | 20,800 |
21 Mar 2022 | 0.4470 | 0.4500 | 0.4470 | 0.4500 | 0.4500 | 600 |
18 Mar 2022 | 0.4210 | 0.4210 | 0.4210 | 0.4210 | 0.4210 | - |
17 Mar 2022 | 0.3820 | 0.4220 | 0.3780 | 0.4210 | 0.4210 | 19,000 |
16 Mar 2022 | 0.4470 | 0.4550 | 0.3800 | 0.3840 | 0.3840 | 30,800 |
15 Mar 2022 | 0.4010 | 0.4250 | 0.3920 | 0.3920 | 0.3920 | 23,500 |
14 Mar 2022 | 0.4170 | 0.4170 | 0.4170 | 0.4170 | 0.4170 | 500 |
11 Mar 2022 | 0.4280 | 0.4280 | 0.4040 | 0.4220 | 0.4220 | 5,200 |
10 Mar 2022 | 0.4520 | 0.4520 | 0.4040 | 0.4170 | 0.4170 | 23,000 |
09 Mar 2022 | 0.4350 | 0.4510 | 0.4240 | 0.4240 | 0.4240 | 55,300 |
08 Mar 2022 | 0.3980 | 0.4140 | 0.3830 | 0.4140 | 0.4140 | 30,000 |
07 Mar 2022 | 0.4430 | 0.4430 | 0.3860 | 0.3860 | 0.3860 | 25,900 |
04 Mar 2022 | 0.4260 | 0.4300 | 0.4260 | 0.4260 | 0.4260 | 49,400 |
03 Mar 2022 | 0.4600 | 0.4700 | 0.4600 | 0.4700 | 0.4700 | 200 |
02 Mar 2022 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 1,500 |
01 Mar 2022 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | 700 |
28 Feb 2022 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | - |
25 Feb 2022 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | 0.4420 | - |
24 Feb 2022 | 0.4420 | 0.4420 | 0.4350 | 0.4420 | 0.4420 | 10,600 |
23 Feb 2022 | 0.4890 | 0.4890 | 0.4890 | 0.4890 | 0.4890 | - |
22 Feb 2022 | 0.4720 | 0.4890 | 0.4720 | 0.4890 | 0.4890 | 300 |
18 Feb 2022 | 0.5080 | 0.5080 | 0.5080 | 0.5080 | 0.5080 | - |
17 Feb 2022 | 0.5080 | 0.5080 | 0.5080 | 0.5080 | 0.5080 | - |
16 Feb 2022 | 0.4890 | 0.5080 | 0.4880 | 0.5080 | 0.5080 | 2,500 |
15 Feb 2022 | 0.4860 | 0.4950 | 0.4860 | 0.4950 | 0.4950 | 1,100 |
14 Feb 2022 | 0.5130 | 0.5130 | 0.5130 | 0.5130 | 0.5130 | - |
11 Feb 2022 | 0.5130 | 0.5130 | 0.5130 | 0.5130 | 0.5130 | 100 |
10 Feb 2022 | 0.5220 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 57,900 |
09 Feb 2022 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
08 Feb 2022 | 0.5160 | 0.5160 | 0.5150 | 0.5150 | 0.5150 | 900 |
07 Feb 2022 | 0.5250 | 0.5250 | 0.5120 | 0.5120 | 0.5120 | 4,300 |
04 Feb 2022 | 0.5110 | 0.5340 | 0.5110 | 0.5340 | 0.5340 | 3,500 |
03 Feb 2022 | 0.5120 | 0.5150 | 0.5120 | 0.5150 | 0.5150 | 2,500 |
02 Feb 2022 | 0.5080 | 0.5220 | 0.5030 | 0.5030 | 0.5030 | 2,900 |
01 Feb 2022 | 0.6020 | 0.6020 | 0.5410 | 0.5410 | 0.5410 | 900 |
31 Jan 2022 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
28 Jan 2022 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 500 |
27 Jan 2022 | 0.5280 | 0.5280 | 0.4920 | 0.4920 | 0.4920 | 7,400 |
26 Jan 2022 | 0.5730 | 0.5730 | 0.5170 | 0.5170 | 0.5170 | 10,100 |
25 Jan 2022 | 0.5340 | 0.5660 | 0.5340 | 0.5660 | 0.5660 | 4,100 |
24 Jan 2022 | 0.5040 | 0.5080 | 0.4950 | 0.5080 | 0.5080 | 30,000 |
21 Jan 2022 | 0.5510 | 0.5510 | 0.5350 | 0.5350 | 0.5350 | 12,000 |
20 Jan 2022 | 0.5880 | 0.5880 | 0.5880 | 0.5880 | 0.5880 | 10,000 |
19 Jan 2022 | 0.5850 | 0.5950 | 0.5680 | 0.5850 | 0.5850 | 7,400 |
18 Jan 2022 | 0.6000 | 0.6000 | 0.5650 | 0.5770 | 0.5770 | 30,000 |
14 Jan 2022 | 0.6050 | 0.6050 | 0.5710 | 0.5710 | 0.5710 | 21,400 |
13 Jan 2022 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 500 |
12 Jan 2022 | 0.6020 | 0.6200 | 0.5950 | 0.6060 | 0.6060 | 35,000 |
11 Jan 2022 | 0.5930 | 0.5930 | 0.5920 | 0.5920 | 0.5920 | 3,200 |
10 Jan 2022 | 0.6550 | 0.6550 | 0.5750 | 0.6000 | 0.6000 | 196,000 |
07 Jan 2022 | 0.6310 | 0.6500 | 0.6230 | 0.6500 | 0.6500 | 5,200 |
06 Jan 2022 | 0.6030 | 0.6260 | 0.5940 | 0.6260 | 0.6260 | 21,400 |
05 Jan 2022 | 0.6150 | 0.6340 | 0.6050 | 0.6310 | 0.6310 | 12,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |