Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Aug 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 1,254,000 |
18 Aug 2022 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 234,000 |
17 Aug 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 956,600 |
16 Aug 2022 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 691,700 |
15 Aug 2022 | 0.0230 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 2,600,200 |
12 Aug 2022 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 1,170,100 |
11 Aug 2022 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 700,100 |
10 Aug 2022 | 0.0240 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 506,200 |
08 Aug 2022 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 5,440,600 |
05 Aug 2022 | 0.0220 | 0.0250 | 0.0220 | 0.0230 | 0.0230 | 11,688,900 |
04 Aug 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 750,100 |
03 Aug 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 300,000 |
02 Aug 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
01 Aug 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 160,000 |
29 Jul 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 800,000 |
28 Jul 2022 | 0.0210 | 0.0240 | 0.0210 | 0.0230 | 0.0230 | 400,400 |
27 Jul 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 50,000 |
26 Jul 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
25 Jul 2022 | 0.0210 | 0.0240 | 0.0210 | 0.0210 | 0.0210 | 119,500 |
22 Jul 2022 | 0.0220 | 0.0240 | 0.0210 | 0.0210 | 0.0210 | 145,600 |
21 Jul 2022 | 0.0210 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 200,100 |
20 Jul 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
19 Jul 2022 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 255,100 |
18 Jul 2022 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 476,100 |
15 Jul 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
14 Jul 2022 | 0.0220 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 400,000 |
13 Jul 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
12 Jul 2022 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 750,000 |
08 Jul 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 15,000 |
07 Jul 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 581,500 |
06 Jul 2022 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 1,942,300 |
05 Jul 2022 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 50,100 |
04 Jul 2022 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 562,200 |
01 Jul 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
30 Jun 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
29 Jun 2022 | 0.0210 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 212,200 |
28 Jun 2022 | 0.0230 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 578,000 |
27 Jun 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 184,000 |
24 Jun 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 4,000 |
23 Jun 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 188,900 |
22 Jun 2022 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 1,245,000 |
21 Jun 2022 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 1,286,000 |
20 Jun 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 795,000 |
17 Jun 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 101,000 |
16 Jun 2022 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 1,255,000 |
15 Jun 2022 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 910,000 |
14 Jun 2022 | 0.0220 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 962,300 |
13 Jun 2022 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 1,970,000 |
10 Jun 2022 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 44,000 |
09 Jun 2022 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 6,477,200 |
08 Jun 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
07 Jun 2022 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 5,146,200 |
06 Jun 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 600,000 |
03 Jun 2022 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 1,231,800 |
02 Jun 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 300,000 |
01 Jun 2022 | 0.0230 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 3,780,100 |
31 May 2022 | 0.0230 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 4,496,500 |
30 May 2022 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 337,600 |
27 May 2022 | 0.0230 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 2,870,300 |
26 May 2022 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 1,784,800 |
25 May 2022 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 4,695,200 |
24 May 2022 | 0.0240 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 1,581,000 |
23 May 2022 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 1,601,200 |
20 May 2022 | 0.0220 | 0.0260 | 0.0220 | 0.0250 | 0.0250 | 25,477,200 |
19 May 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
18 May 2022 | 0.0220 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 645,000 |
17 May 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 568,000 |
13 May 2022 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 800,100 |
12 May 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
11 May 2022 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 354,000 |
10 May 2022 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 805,900 |
09 May 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
06 May 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 320,000 |
05 May 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 200,000 |
04 May 2022 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 920,000 |
29 Apr 2022 | 0.0230 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 2,079,500 |
28 Apr 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 400,000 |
27 Apr 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 200,000 |
26 Apr 2022 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 500,000 |
25 Apr 2022 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 1,318,000 |
22 Apr 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
21 Apr 2022 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 405,000 |
20 Apr 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 100,000 |
19 Apr 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 340,000 |
18 Apr 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 878,000 |
14 Apr 2022 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 1,398,800 |
13 Apr 2022 | 0.0220 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 3,688,200 |
12 Apr 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 19,900 |
11 Apr 2022 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 1,528,600 |
08 Apr 2022 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 1,313,900 |
07 Apr 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
06 Apr 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 555,000 |
05 Apr 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
04 Apr 2022 | 0.0230 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 7,757,800 |
01 Apr 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 289,300 |
31 Mar 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 40,000 |
30 Mar 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 58,200 |
29 Mar 2022 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 508,600 |
28 Mar 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 301,800 |
25 Mar 2022 | 0.0230 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 1,165,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |