Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2022 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 62,500 |
12 May 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
11 May 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
10 May 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 40,000 |
09 May 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
06 May 2022 | 0.0600 | 0.0640 | 0.0600 | 0.0600 | 0.0600 | 182,500 |
05 May 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
04 May 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
29 Apr 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
28 Apr 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
27 Apr 2022 | 0.0590 | 0.0610 | 0.0590 | 0.0600 | 0.0600 | 145,000 |
26 Apr 2022 | 0.0610 | 0.0610 | 0.0580 | 0.0580 | 0.0580 | 105,900 |
25 Apr 2022 | 0.0620 | 0.0620 | 0.0610 | 0.0610 | 0.0610 | 54,100 |
22 Apr 2022 | 0.0600 | 0.0680 | 0.0600 | 0.0610 | 0.0610 | 150,000 |
21 Apr 2022 | 0.0430 | 0.0600 | 0.0430 | 0.0600 | 0.0600 | 243,000 |
20 Apr 2022 | 0.0480 | 0.0480 | 0.0450 | 0.0460 | 0.0460 | 29,000 |
19 Apr 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 9,000 |
18 Apr 2022 | 0.0600 | 0.0660 | 0.0550 | 0.0600 | 0.0600 | 96,000 |
14 Apr 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 50,000 |
13 Apr 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
12 Apr 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
11 Apr 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 100,000 |
08 Apr 2022 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
07 Apr 2022 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
06 Apr 2022 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
05 Apr 2022 | 0.0500 | 0.0640 | 0.0500 | 0.0630 | 0.0630 | 19,000 |
04 Apr 2022 | 0.0460 | 0.0640 | 0.0460 | 0.0550 | 0.0550 | 417,200 |
01 Apr 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 115,000 |
31 Mar 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
30 Mar 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
29 Mar 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 233,000 |
28 Mar 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
25 Mar 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
24 Mar 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
23 Mar 2022 | 0.0380 | 0.0450 | 0.0380 | 0.0400 | 0.0400 | 258,700 |
22 Mar 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 10,000 |
21 Mar 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
18 Mar 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
17 Mar 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
16 Mar 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
15 Mar 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
14 Mar 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
11 Mar 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 26,000 |
10 Mar 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
09 Mar 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 31,000 |
08 Mar 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
07 Mar 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 20,000 |
04 Mar 2022 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 40,000 |
03 Mar 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
02 Mar 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
01 Mar 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
28 Feb 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
25 Feb 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
24 Feb 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
23 Feb 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
22 Feb 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
21 Feb 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
18 Feb 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
17 Feb 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
16 Feb 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 200 |
15 Feb 2022 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
14 Feb 2022 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 220,000 |
11 Feb 2022 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
10 Feb 2022 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
09 Feb 2022 | 0.0410 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 10,100 |
08 Feb 2022 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
07 Feb 2022 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
04 Feb 2022 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
03 Feb 2022 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
31 Jan 2022 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
28 Jan 2022 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
27 Jan 2022 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 120,000 |
26 Jan 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
25 Jan 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
24 Jan 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 40,000 |
21 Jan 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
20 Jan 2022 | 0.0540 | 0.0550 | 0.0450 | 0.0450 | 0.0450 | 12,700 |
19 Jan 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,000 |
18 Jan 2022 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 37,400 |
17 Jan 2022 | 0.0530 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 70,000 |
14 Jan 2022 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
13 Jan 2022 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
12 Jan 2022 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
11 Jan 2022 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
10 Jan 2022 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
07 Jan 2022 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
06 Jan 2022 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 19,000 |
05 Jan 2022 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
04 Jan 2022 | 0.0460 | 0.0490 | 0.0460 | 0.0460 | 0.0460 | 41,100 |
03 Jan 2022 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 9,000 |
31 Dec 2021 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
30 Dec 2021 | 0.0450 | 0.0490 | 0.0450 | 0.0490 | 0.0490 | 100,000 |
29 Dec 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
28 Dec 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
27 Dec 2021 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 100 |
24 Dec 2021 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 300 |
23 Dec 2021 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
22 Dec 2021 | 0.0490 | 0.0490 | 0.0450 | 0.0450 | 0.0450 | 20,100 |
21 Dec 2021 | 0.0460 | 0.0520 | 0.0460 | 0.0490 | 0.0490 | 20,200 |
20 Dec 2021 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 100,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |