Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 May 2022 | 0.200347 | 0.200347 | 0.187795 | 0.190496 | 0.190496 | 110 |
15 May 2022 | 0.216805 | 0.217867 | 0.188304 | 0.200979 | 0.200979 | 489 |
14 May 2022 | 0.171321 | 0.217456 | 0.171069 | 0.216824 | 0.216824 | 400 |
13 May 2022 | 0.185710 | 0.212997 | 0.170975 | 0.171306 | 0.171306 | 1,276 |
12 May 2022 | 0.218585 | 0.228167 | 0.160556 | 0.185809 | 0.185809 | 6,539 |
11 May 2022 | 0.259492 | 0.263379 | 0.204318 | 0.218582 | 0.218582 | 9,791 |
10 May 2022 | 0.282396 | 0.282991 | 0.249775 | 0.259535 | 0.259535 | 1,939 |
09 May 2022 | 0.284742 | 0.289340 | 0.263737 | 0.282498 | 0.282498 | 1,042 |
08 May 2022 | 0.303195 | 0.303195 | 0.268766 | 0.284735 | 0.284735 | 1,244 |
07 May 2022 | 0.300194 | 0.309516 | 0.283095 | 0.303187 | 0.303187 | 1,175 |
06 May 2022 | 0.307148 | 0.309070 | 0.281694 | 0.300189 | 0.300189 | 1,667 |
05 May 2022 | 0.349407 | 0.351937 | 0.300095 | 0.307164 | 0.307164 | 608 |
04 May 2022 | 0.305684 | 0.362041 | 0.305562 | 0.349430 | 0.349430 | 998 |
03 May 2022 | 0.312505 | 0.317801 | 0.299367 | 0.305703 | 0.305703 | 2,052 |
02 May 2022 | 0.315385 | 0.327173 | 0.304964 | 0.312513 | 0.312513 | 1,470 |
01 May 2022 | 0.298234 | 0.328325 | 0.282150 | 0.315360 | 0.315360 | 4,962 |
30 Apr 2022 | 0.284464 | 0.336071 | 0.283420 | 0.298247 | 0.298247 | 6,628 |
29 Apr 2022 | 0.238482 | 0.289749 | 0.238356 | 0.284488 | 0.284488 | 215 |
28 Apr 2022 | 0.275225 | 0.285767 | 0.237053 | 0.238511 | 0.238511 | 459 |
27 Apr 2022 | 0.289994 | 0.304790 | 0.274625 | 0.275224 | 0.275224 | 1,035 |
26 Apr 2022 | 0.307076 | 0.325296 | 0.289054 | 0.289982 | 0.289982 | 921 |
25 Apr 2022 | 0.358970 | 0.359100 | 0.287100 | 0.307121 | 0.307121 | 3,355 |
24 Apr 2022 | 0.329908 | 0.361846 | 0.305766 | 0.358942 | 0.358942 | 2,510 |
23 Apr 2022 | 0.312192 | 0.381495 | 0.307443 | 0.329971 | 0.329971 | 6,991 |
22 Apr 2022 | 0.317529 | 0.341367 | 0.310806 | 0.312202 | 0.312202 | 3,107 |
21 Apr 2022 | 0.348369 | 0.350828 | 0.314180 | 0.317541 | 0.317541 | 3,599 |
20 Apr 2022 | 0.360805 | 0.378763 | 0.339307 | 0.348385 | 0.348385 | 1,763 |
19 Apr 2022 | 0.389973 | 0.407437 | 0.350590 | 0.360811 | 0.360811 | 4,172 |
18 Apr 2022 | 0.398404 | 0.412686 | 0.346159 | 0.389954 | 0.389954 | 2,805 |
17 Apr 2022 | 0.403427 | 0.425315 | 0.397398 | 0.398361 | 0.398361 | 36 |
16 Apr 2022 | 0.396196 | 0.404760 | 0.391566 | 0.403502 | 0.403502 | - |
15 Apr 2022 | 0.408979 | 0.522797 | 0.389715 | 0.396207 | 0.396207 | 617 |
14 Apr 2022 | 0.428524 | 0.430180 | 0.406484 | 0.408940 | 0.408940 | 90 |
13 Apr 2022 | 0.401050 | 0.445673 | 0.359718 | 0.428561 | 0.428561 | 1,178 |
12 Apr 2022 | 0.418459 | 0.426452 | 0.377032 | 0.401073 | 0.401073 | 4,834 |
11 Apr 2022 | 0.446817 | 0.448311 | 0.409094 | 0.418334 | 0.418334 | 7,275 |
10 Apr 2022 | 0.442782 | 0.454448 | 0.437077 | 0.446863 | 0.446863 | 982 |
09 Apr 2022 | 0.447051 | 0.454890 | 0.433404 | 0.442793 | 0.442793 | 14,737 |
08 Apr 2022 | 0.471164 | 0.479996 | 0.422248 | 0.447090 | 0.447090 | 6,650 |
07 Apr 2022 | 0.463184 | 0.480124 | 0.450091 | 0.471155 | 0.471155 | 588 |
06 Apr 2022 | 0.493688 | 0.493688 | 0.458911 | 0.463176 | 0.463176 | 2,615 |
05 Apr 2022 | 0.510485 | 0.512103 | 0.456533 | 0.493764 | 0.493764 | 6,330 |
04 Apr 2022 | 0.485755 | 0.511372 | 0.472949 | 0.510481 | 0.510481 | 34 |
03 Apr 2022 | 0.484675 | 0.510069 | 0.482595 | 0.485841 | 0.485841 | 990 |
02 Apr 2022 | 0.493935 | 0.511327 | 0.484720 | 0.484738 | 0.484738 | 5,294 |
01 Apr 2022 | 0.500568 | 0.525029 | 0.472874 | 0.493898 | 0.493898 | 5,621 |
31 Mar 2022 | 0.509008 | 0.528561 | 0.499039 | 0.500423 | 0.500423 | 3,749 |
30 Mar 2022 | 0.521665 | 0.541451 | 0.489483 | 0.509013 | 0.509013 | 26,051 |
29 Mar 2022 | 0.533813 | 0.603222 | 0.518500 | 0.521749 | 0.521749 | 4,861 |
28 Mar 2022 | 0.531298 | 0.536055 | 0.517149 | 0.533868 | 0.533868 | 9,544 |
27 Mar 2022 | 0.530745 | 0.537590 | 0.514663 | 0.531293 | 0.531293 | 4,187 |
26 Mar 2022 | 0.524839 | 0.533144 | 0.495005 | 0.530698 | 0.530698 | 4,074 |
25 Mar 2022 | 0.523903 | 0.538346 | 0.489107 | 0.524826 | 0.524826 | 5,183 |
24 Mar 2022 | 0.503147 | 0.536296 | 0.469718 | 0.523864 | 0.523864 | 5,689 |
23 Mar 2022 | 0.463636 | 0.503198 | 0.442620 | 0.503185 | 0.503185 | 12,495 |
22 Mar 2022 | 0.447048 | 0.511820 | 0.443110 | 0.463587 | 0.463587 | 7,667 |
21 Mar 2022 | 0.388349 | 0.449095 | 0.386091 | 0.447090 | 0.447090 | 750 |
20 Mar 2022 | 0.426328 | 0.426819 | 0.388304 | 0.388358 | 0.388358 | 1,079 |
19 Mar 2022 | 0.443167 | 0.449715 | 0.420252 | 0.426321 | 0.426321 | 2,421 |
18 Mar 2022 | 0.406582 | 0.451487 | 0.401261 | 0.443233 | 0.443233 | 1,233 |
17 Mar 2022 | 0.432962 | 0.440943 | 0.405011 | 0.406647 | 0.406647 | 650 |
16 Mar 2022 | 0.391782 | 0.448556 | 0.380707 | 0.432987 | 0.432987 | 4,396 |
15 Mar 2022 | 0.399303 | 0.415488 | 0.385959 | 0.391814 | 0.391814 | 370 |
14 Mar 2022 | 0.363244 | 0.421506 | 0.361916 | 0.399328 | 0.399328 | 481 |
13 Mar 2022 | 0.390257 | 0.393902 | 0.362296 | 0.363272 | 0.363272 | 323 |
12 Mar 2022 | 0.365533 | 0.393239 | 0.365237 | 0.390449 | 0.390449 | 406 |
11 Mar 2022 | 0.369622 | 0.440898 | 0.351179 | 0.365538 | 0.365538 | 540 |
10 Mar 2022 | 0.379491 | 0.383725 | 0.352293 | 0.369599 | 0.369599 | 2,024 |
09 Mar 2022 | 0.423775 | 0.442180 | 0.367655 | 0.379571 | 0.379571 | 627 |
08 Mar 2022 | 0.361178 | 0.423866 | 0.340647 | 0.423739 | 0.423739 | 3,609 |
07 Mar 2022 | 0.407638 | 0.432464 | 0.357055 | 0.361197 | 0.361197 | 9,476 |
06 Mar 2022 | 0.433708 | 0.436179 | 0.402008 | 0.407541 | 0.407541 | 291 |
05 Mar 2022 | 0.407390 | 0.453423 | 0.404440 | 0.433670 | 0.433670 | 978 |
04 Mar 2022 | 0.426821 | 0.457685 | 0.404096 | 0.407286 | 0.407286 | 3,296 |
03 Mar 2022 | 0.464463 | 0.476376 | 0.426365 | 0.426761 | 0.426761 | 1,790 |
02 Mar 2022 | 0.511028 | 0.513206 | 0.462739 | 0.464455 | 0.464455 | 2,180 |
01 Mar 2022 | 0.490018 | 0.511412 | 0.483717 | 0.510999 | 0.510999 | 1,589 |
28 Feb 2022 | 0.435297 | 0.528877 | 0.433568 | 0.490009 | 0.490009 | 16,267 |
27 Feb 2022 | 0.467581 | 0.473454 | 0.433658 | 0.435320 | 0.435320 | 657 |
26 Feb 2022 | 0.448580 | 0.473647 | 0.427219 | 0.467628 | 0.467628 | 6,074 |
25 Feb 2022 | 0.437652 | 0.461169 | 0.436868 | 0.450248 | 0.450248 | 33,522 |
24 Feb 2022 | 0.490259 | 0.491518 | 0.416917 | 0.439777 | 0.439777 | 59,832 |
23 Feb 2022 | 0.511312 | 0.517694 | 0.472129 | 0.489639 | 0.489639 | 37,389 |
22 Feb 2022 | 0.510197 | 0.515690 | 0.500835 | 0.512971 | 0.512971 | 35,378 |
21 Feb 2022 | 0.542174 | 0.547316 | 0.501822 | 0.512530 | 0.512530 | 30,372 |
20 Feb 2022 | 0.550435 | 0.563370 | 0.520537 | 0.540717 | 0.540717 | 27,484 |
19 Feb 2022 | 0.566499 | 0.582124 | 0.531664 | 0.549091 | 0.549091 | 33,381 |
18 Feb 2022 | 0.574103 | 0.593863 | 0.553451 | 0.570593 | 0.570593 | 29,751 |
17 Feb 2022 | 0.603025 | 0.621749 | 0.566931 | 0.574179 | 0.574179 | 18,266 |
16 Feb 2022 | 0.638704 | 0.638704 | 0.583525 | 0.603215 | 0.603215 | 255 |
15 Feb 2022 | 0.568072 | 0.639162 | 0.567801 | 0.638682 | 0.638682 | 1,987 |
14 Feb 2022 | 0.557672 | 0.602434 | 0.551877 | 0.568073 | 0.568073 | 2,362 |
13 Feb 2022 | 0.601393 | 0.604885 | 0.557897 | 0.558173 | 0.558173 | 1,466 |
12 Feb 2022 | 0.561306 | 0.601500 | 0.559918 | 0.601500 | 0.601500 | 2,987 |
11 Feb 2022 | 0.608048 | 0.640567 | 0.508110 | 0.561239 | 0.561239 | 11,628 |
10 Feb 2022 | 0.627297 | 0.668049 | 0.554011 | 0.607984 | 0.607984 | 3,058 |
09 Feb 2022 | 0.560045 | 0.671228 | 0.552798 | 0.627035 | 0.627035 | 15,544 |
08 Feb 2022 | 0.623162 | 0.633304 | 0.466785 | 0.560559 | 0.560559 | 44,385 |
07 Feb 2022 | 0.562843 | 0.647305 | 0.550878 | 0.623052 | 0.623052 | 34,788 |
06 Feb 2022 | 0.558058 | 0.563438 | 0.551839 | 0.562879 | 0.562879 | 35,507 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |