Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 May 2022 | 0.0450 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 59,100 |
13 May 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
12 May 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
12 May 2022 | 0.0002 Dividend | |||||
11 May 2022 | 0.0490 | 0.0490 | 0.0450 | 0.0450 | 0.0448 | 39,600 |
10 May 2022 | 0.0470 | 0.0490 | 0.0450 | 0.0490 | 0.0488 | 50,500 |
09 May 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0498 | - |
06 May 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0498 | - |
05 May 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0498 | - |
04 May 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0498 | - |
29 Apr 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0498 | - |
28 Apr 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0498 | - |
27 Apr 2022 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0498 | 161,000 |
26 Apr 2022 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0498 | 670,000 |
25 Apr 2022 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0468 | - |
22 Apr 2022 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0468 | - |
21 Apr 2022 | 0.0470 | 0.0480 | 0.0470 | 0.0470 | 0.0468 | 190,000 |
20 Apr 2022 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0498 | 40,100 |
19 Apr 2022 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0468 | 30,000 |
18 Apr 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0498 | - |
14 Apr 2022 | 0.0500 | 0.0500 | 0.0480 | 0.0500 | 0.0498 | 31,100 |
13 Apr 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0478 | - |
12 Apr 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0478 | 110,700 |
11 Apr 2022 | 0.0460 | 0.0470 | 0.0460 | 0.0470 | 0.0468 | 273,300 |
08 Apr 2022 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0468 | 10,000 |
07 Apr 2022 | 0.0470 | 0.0480 | 0.0470 | 0.0470 | 0.0468 | 150,100 |
06 Apr 2022 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0468 | - |
05 Apr 2022 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0468 | - |
04 Apr 2022 | 0.0490 | 0.0490 | 0.0470 | 0.0470 | 0.0468 | 100,000 |
01 Apr 2022 | 0.0470 | 0.0480 | 0.0470 | 0.0470 | 0.0468 | 547,000 |
31 Mar 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0478 | 350,000 |
30 Mar 2022 | 0.0490 | 0.0490 | 0.0470 | 0.0490 | 0.0488 | 1,376,200 |
29 Mar 2022 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0508 | - |
28 Mar 2022 | 0.0510 | 0.0520 | 0.0500 | 0.0510 | 0.0508 | 3,277,600 |
25 Mar 2022 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0498 | 749,400 |
24 Mar 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0478 | 140,000 |
23 Mar 2022 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0468 | - |
22 Mar 2022 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0468 | 10,000 |
21 Mar 2022 | 0.0480 | 0.0490 | 0.0480 | 0.0490 | 0.0488 | 105,900 |
18 Mar 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0478 | 50,000 |
17 Mar 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0478 | - |
16 Mar 2022 | 0.0460 | 0.0480 | 0.0460 | 0.0480 | 0.0478 | 359,700 |
15 Mar 2022 | 0.0470 | 0.0470 | 0.0400 | 0.0460 | 0.0458 | 974,900 |
14 Mar 2022 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0468 | 25,000 |
11 Mar 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0478 | - |
10 Mar 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0478 | - |
09 Mar 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0478 | 120,000 |
08 Mar 2022 | 0.0500 | 0.0500 | 0.0480 | 0.0480 | 0.0478 | 260,000 |
07 Mar 2022 | 0.0490 | 0.0530 | 0.0490 | 0.0520 | 0.0518 | 678,400 |
04 Mar 2022 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0488 | 1,000 |
03 Mar 2022 | 0.0530 | 0.0530 | 0.0500 | 0.0500 | 0.0498 | 200,200 |
02 Mar 2022 | 0.0510 | 0.0520 | 0.0510 | 0.0520 | 0.0518 | 1,506,200 |
01 Mar 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0498 | - |
28 Feb 2022 | 0.0460 | 0.0500 | 0.0460 | 0.0500 | 0.0498 | 56,100 |
25 Feb 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0478 | - |
24 Feb 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0478 | 20,000 |
23 Feb 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0498 | - |
22 Feb 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0498 | - |
21 Feb 2022 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0498 | 150,200 |
18 Feb 2022 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0488 | - |
17 Feb 2022 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0488 | - |
16 Feb 2022 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0488 | - |
15 Feb 2022 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0488 | - |
14 Feb 2022 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0488 | - |
11 Feb 2022 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0488 | - |
10 Feb 2022 | 0.0470 | 0.0510 | 0.0470 | 0.0490 | 0.0488 | 61,200 |
09 Feb 2022 | 0.0470 | 0.0500 | 0.0470 | 0.0470 | 0.0468 | 21,000 |
08 Feb 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0498 | - |
07 Feb 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0498 | 100,000 |
04 Feb 2022 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0468 | 69,800 |
03 Feb 2022 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0488 | - |
31 Jan 2022 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0488 | - |
28 Jan 2022 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0488 | - |
27 Jan 2022 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0488 | - |
26 Jan 2022 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0488 | - |
25 Jan 2022 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0488 | 100,000 |
24 Jan 2022 | 0.0460 | 0.0480 | 0.0460 | 0.0480 | 0.0478 | 45,000 |
21 Jan 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0478 | - |
20 Jan 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0478 | - |
19 Jan 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0478 | - |
18 Jan 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0478 | - |
17 Jan 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0478 | - |
14 Jan 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0478 | - |
13 Jan 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0478 | - |
12 Jan 2022 | 0.0490 | 0.0490 | 0.0480 | 0.0480 | 0.0478 | 50,000 |
11 Jan 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0478 | - |
10 Jan 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0478 | - |
07 Jan 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0478 | - |
06 Jan 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0478 | - |
05 Jan 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0478 | - |
04 Jan 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0478 | 100 |
03 Jan 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0478 | - |
31 Dec 2021 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0478 | - |
30 Dec 2021 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0478 | - |
29 Dec 2021 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0478 | - |
28 Dec 2021 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0478 | - |
27 Dec 2021 | 0.0480 | 0.0480 | 0.0460 | 0.0480 | 0.0478 | 100,200 |
24 Dec 2021 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0488 | - |
23 Dec 2021 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0488 | - |
22 Dec 2021 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0488 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |