Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 Aug 2022 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 50,000 |
18 Aug 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
17 Aug 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
16 Aug 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
15 Aug 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
12 Aug 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
11 Aug 2022 | 0.0170 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 200,000 |
10 Aug 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
08 Aug 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
05 Aug 2022 | 0.0170 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 525,000 |
04 Aug 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
03 Aug 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
02 Aug 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
01 Aug 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
29 Jul 2022 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 860,000 |
28 Jul 2022 | 0.0180 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 748,000 |
27 Jul 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
26 Jul 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 20,000 |
25 Jul 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
22 Jul 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
21 Jul 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
20 Jul 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 50,000 |
19 Jul 2022 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 500,000 |
18 Jul 2022 | 0.0190 | 0.0190 | 0.0170 | 0.0180 | 0.0180 | 2,568,300 |
15 Jul 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 200,000 |
14 Jul 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 14,000 |
13 Jul 2022 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 330,900 |
12 Jul 2022 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 10,100 |
08 Jul 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
07 Jul 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
06 Jul 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 570,000 |
05 Jul 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 290,000 |
04 Jul 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 2,321,900 |
01 Jul 2022 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 300,500 |
30 Jun 2022 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 281,100 |
29 Jun 2022 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 1,890,000 |
28 Jun 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,510,000 |
27 Jun 2022 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 1,202,100 |
24 Jun 2022 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 1,683,900 |
23 Jun 2022 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 862,700 |
22 Jun 2022 | 0.0210 | 0.0210 | 0.0180 | 0.0190 | 0.0190 | 7,672,200 |
21 Jun 2022 | 0.0210 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 1,450,900 |
20 Jun 2022 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 2,097,900 |
17 Jun 2022 | 0.0210 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 750,300 |
16 Jun 2022 | 0.0230 | 0.0240 | 0.0210 | 0.0210 | 0.0210 | 11,744,900 |
15 Jun 2022 | 0.0200 | 0.0230 | 0.0200 | 0.0220 | 0.0220 | 28,229,000 |
14 Jun 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 176,800 |
13 Jun 2022 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 1,309,000 |
10 Jun 2022 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 3,379,000 |
09 Jun 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
08 Jun 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 327,100 |
07 Jun 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100,000 |
06 Jun 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 100,000 |
03 Jun 2022 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 561,100 |
02 Jun 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 6,900 |
01 Jun 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 12,000 |
31 May 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 759,000 |
30 May 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
27 May 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,160,400 |
26 May 2022 | 0.0200 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 1,544,000 |
25 May 2022 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 700,000 |
24 May 2022 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 1,511,400 |
23 May 2022 | 0.0220 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 3,419,300 |
20 May 2022 | 0.0180 | 0.0250 | 0.0180 | 0.0220 | 0.0220 | 8,051,900 |
19 May 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 249,000 |
18 May 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 100,000 |
17 May 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
13 May 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
12 May 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 200,000 |
11 May 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 100,000 |
10 May 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
09 May 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
06 May 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
05 May 2022 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 100,000 |
04 May 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
29 Apr 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
28 Apr 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
27 Apr 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
26 Apr 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,100 |
25 Apr 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 167,200 |
22 Apr 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
21 Apr 2022 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 356,200 |
20 Apr 2022 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 35,000 |
19 Apr 2022 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 33,800 |
18 Apr 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,214,600 |
14 Apr 2022 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 61,000 |
13 Apr 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 101,000 |
12 Apr 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 251,000 |
11 Apr 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 779,000 |
08 Apr 2022 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 3,100 |
07 Apr 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 1,200,000 |
06 Apr 2022 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 482,000 |
05 Apr 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
04 Apr 2022 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 550,000 |
01 Apr 2022 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 1,359,600 |
31 Mar 2022 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 1,861,000 |
30 Mar 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 2,000 |
29 Mar 2022 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 300,000 |
28 Mar 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 18,800 |
25 Mar 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |