Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 2,951,600 |
26 May 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,000,000 |
25 May 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 500,500 |
24 May 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 515,100 |
23 May 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,060,000 |
20 May 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 541,100 |
19 May 2022 | 0.0140 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 31,600 |
18 May 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 20,000 |
17 May 2022 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 3,221,900 |
13 May 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
12 May 2022 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 2,345,200 |
11 May 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
10 May 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
09 May 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,000,000 |
06 May 2022 | 0.0120 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 400,300 |
05 May 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 120,000 |
04 May 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 100 |
29 Apr 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
28 Apr 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 235,000 |
27 Apr 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 70,000 |
26 Apr 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 3,187,000 |
25 Apr 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
22 Apr 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 265,000 |
21 Apr 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 480,000 |
20 Apr 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 43,000 |
19 Apr 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 99,100 |
18 Apr 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 2,183,900 |
14 Apr 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 110,000 |
13 Apr 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 2,100,000 |
12 Apr 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 2,040,000 |
11 Apr 2022 | 0.0120 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 230,100 |
08 Apr 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 200,000 |
07 Apr 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 200,000 |
06 Apr 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 98,900 |
05 Apr 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 52,500 |
04 Apr 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
01 Apr 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 16,000 |
31 Mar 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,000,000 |
30 Mar 2022 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 405,000 |
29 Mar 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,220,000 |
28 Mar 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
25 Mar 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 225,000 |
24 Mar 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
23 Mar 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 314,200 |
22 Mar 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 2,239,900 |
21 Mar 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 355,000 |
18 Mar 2022 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 38,000 |
17 Mar 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 100,000 |
16 Mar 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
15 Mar 2022 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 850,200 |
14 Mar 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 617,500 |
11 Mar 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
10 Mar 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 102,500 |
09 Mar 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 75,000 |
08 Mar 2022 | 0.0130 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 4,300,000 |
07 Mar 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
04 Mar 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 55,000 |
03 Mar 2022 | 0.0120 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 2,043,400 |
02 Mar 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
01 Mar 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 96,000 |
28 Feb 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,600 |
25 Feb 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 250,000 |
24 Feb 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 2,259,900 |
23 Feb 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 705,800 |
22 Feb 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 35,500 |
21 Feb 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 1,538,000 |
18 Feb 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 27,000 |
17 Feb 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,726,200 |
16 Feb 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 400,000 |
15 Feb 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 2,130,000 |
14 Feb 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
11 Feb 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
10 Feb 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 152,200 |
09 Feb 2022 | 0.0150 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 6,354,000 |
08 Feb 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 610,000 |
07 Feb 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 45,000 |
04 Feb 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 7,000 |
03 Feb 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 60,000 |
31 Jan 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 350,000 |
28 Jan 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
27 Jan 2022 | 0.0140 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 2,100,900 |
26 Jan 2022 | 0.0130 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 1,070,000 |
25 Jan 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 2,146,500 |
24 Jan 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 2,439,900 |
21 Jan 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 615,000 |
20 Jan 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 15,000 |
19 Jan 2022 | 0.0130 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 20,100 |
18 Jan 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
17 Jan 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0140 | 0.0140 | 1,685,000 |
14 Jan 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
13 Jan 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 2,850,000 |
12 Jan 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 1,000,000 |
11 Jan 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 3,501,000 |
10 Jan 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 4,079,500 |
07 Jan 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 120,500 |
06 Jan 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 6,121,100 |
05 Jan 2022 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 5,537,100 |
04 Jan 2022 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 170,400 |
03 Jan 2022 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 1,618,000 |
31 Dec 2021 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 674,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |