Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 0.0360 | 0.0380 | 0.0350 | 0.0350 | 0.0350 | 9,258,800 |
26 May 2022 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 3,185,500 |
25 May 2022 | 0.0360 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 740,000 |
24 May 2022 | 0.0370 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 1,025,300 |
23 May 2022 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 2,032,400 |
20 May 2022 | 0.0340 | 0.0380 | 0.0330 | 0.0370 | 0.0370 | 9,981,600 |
19 May 2022 | 0.0330 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 1,121,500 |
18 May 2022 | 0.0350 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 2,576,900 |
17 May 2022 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 1,693,000 |
13 May 2022 | 0.0360 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 1,071,000 |
12 May 2022 | 0.0370 | 0.0380 | 0.0350 | 0.0360 | 0.0360 | 4,624,900 |
11 May 2022 | 0.0360 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 3,586,900 |
10 May 2022 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 2,914,600 |
09 May 2022 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 3,061,000 |
06 May 2022 | 0.0380 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 2,037,900 |
05 May 2022 | 0.0390 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 7,397,700 |
04 May 2022 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 2,201,000 |
29 Apr 2022 | 0.0390 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 6,647,200 |
28 Apr 2022 | 0.0400 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 2,761,600 |
27 Apr 2022 | 0.0410 | 0.0420 | 0.0390 | 0.0400 | 0.0400 | 17,134,400 |
26 Apr 2022 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 5,797,200 |
25 Apr 2022 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 3,235,900 |
22 Apr 2022 | 0.0430 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 3,125,700 |
21 Apr 2022 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 5,875,800 |
20 Apr 2022 | 0.0440 | 0.0450 | 0.0420 | 0.0420 | 0.0420 | 10,435,500 |
19 Apr 2022 | 0.0430 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 3,471,700 |
18 Apr 2022 | 0.0440 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 8,584,200 |
14 Apr 2022 | 0.0460 | 0.0460 | 0.0440 | 0.0450 | 0.0450 | 8,896,400 |
13 Apr 2022 | 0.0470 | 0.0480 | 0.0450 | 0.0460 | 0.0460 | 27,359,800 |
12 Apr 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
11 Apr 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
08 Apr 2022 | 0.0450 | 0.0460 | 0.0440 | 0.0450 | 0.0450 | 6,640,400 |
07 Apr 2022 | 0.0450 | 0.0460 | 0.0440 | 0.0460 | 0.0460 | 10,937,500 |
06 Apr 2022 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 11,864,000 |
05 Apr 2022 | 0.0460 | 0.0480 | 0.0450 | 0.0470 | 0.0470 | 13,404,600 |
04 Apr 2022 | 0.0460 | 0.0480 | 0.0450 | 0.0460 | 0.0460 | 11,325,800 |
01 Apr 2022 | 0.0480 | 0.0480 | 0.0450 | 0.0450 | 0.0450 | 10,075,800 |
31 Mar 2022 | 0.0430 | 0.0490 | 0.0430 | 0.0480 | 0.0480 | 58,967,300 |
30 Mar 2022 | 0.0430 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 3,325,200 |
29 Mar 2022 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 13,441,300 |
28 Mar 2022 | 0.0420 | 0.0450 | 0.0420 | 0.0450 | 0.0450 | 53,714,700 |
25 Mar 2022 | 0.0400 | 0.0420 | 0.0390 | 0.0400 | 0.0400 | 28,891,400 |
24 Mar 2022 | 0.0380 | 0.0400 | 0.0370 | 0.0390 | 0.0390 | 16,190,300 |
23 Mar 2022 | 0.0380 | 0.0390 | 0.0370 | 0.0380 | 0.0380 | 3,100,000 |
22 Mar 2022 | 0.0360 | 0.0390 | 0.0360 | 0.0380 | 0.0380 | 23,334,600 |
21 Mar 2022 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 3,716,300 |
18 Mar 2022 | 0.0350 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 12,743,000 |
17 Mar 2022 | 0.0380 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 7,371,200 |
16 Mar 2022 | 0.0380 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 5,710,400 |
15 Mar 2022 | 0.0380 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 10,126,900 |
14 Mar 2022 | 0.0390 | 0.0400 | 0.0370 | 0.0390 | 0.0390 | 9,901,600 |
11 Mar 2022 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 5,984,300 |
10 Mar 2022 | 0.0430 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 9,904,100 |
09 Mar 2022 | 0.0400 | 0.0430 | 0.0400 | 0.0420 | 0.0420 | 34,126,700 |
08 Mar 2022 | 0.0420 | 0.0420 | 0.0390 | 0.0400 | 0.0400 | 14,935,600 |
07 Mar 2022 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 6,120,700 |
04 Mar 2022 | 0.0420 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 6,829,500 |
03 Mar 2022 | 0.0410 | 0.0430 | 0.0410 | 0.0420 | 0.0420 | 16,629,800 |
02 Mar 2022 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 4,231,000 |
01 Mar 2022 | 0.0410 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 11,000,300 |
28 Feb 2022 | 0.0420 | 0.0420 | 0.0390 | 0.0390 | 0.0390 | 6,492,400 |
25 Feb 2022 | 0.0410 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 5,892,200 |
24 Feb 2022 | 0.0430 | 0.0440 | 0.0400 | 0.0410 | 0.0410 | 12,293,900 |
23 Feb 2022 | 0.0420 | 0.0440 | 0.0420 | 0.0430 | 0.0430 | 6,222,100 |
22 Feb 2022 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 8,800,600 |
21 Feb 2022 | 0.0440 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 13,647,700 |
18 Feb 2022 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 6,601,500 |
17 Feb 2022 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 4,367,100 |
16 Feb 2022 | 0.0470 | 0.0470 | 0.0450 | 0.0460 | 0.0460 | 7,133,800 |
15 Feb 2022 | 0.0440 | 0.0480 | 0.0440 | 0.0460 | 0.0460 | 36,776,100 |
14 Feb 2022 | 0.0460 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 23,656,400 |
11 Feb 2022 | 0.0490 | 0.0490 | 0.0470 | 0.0480 | 0.0480 | 6,964,300 |
10 Feb 2022 | 0.0500 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 7,564,100 |
09 Feb 2022 | 0.0500 | 0.0520 | 0.0490 | 0.0490 | 0.0490 | 15,260,700 |
08 Feb 2022 | 0.0510 | 0.0520 | 0.0490 | 0.0510 | 0.0510 | 24,737,300 |
07 Feb 2022 | 0.0470 | 0.0520 | 0.0460 | 0.0510 | 0.0510 | 65,473,000 |
04 Feb 2022 | 0.0460 | 0.0470 | 0.0440 | 0.0460 | 0.0460 | 8,968,400 |
03 Feb 2022 | 0.0420 | 0.0470 | 0.0420 | 0.0470 | 0.0470 | 49,695,200 |
31 Jan 2022 | 0.0410 | 0.0430 | 0.0410 | 0.0420 | 0.0420 | 4,821,100 |
28 Jan 2022 | 0.0430 | 0.0430 | 0.0410 | 0.0420 | 0.0420 | 2,737,000 |
27 Jan 2022 | 0.0430 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 7,492,600 |
26 Jan 2022 | 0.0430 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 4,189,000 |
25 Jan 2022 | 0.0440 | 0.0450 | 0.0420 | 0.0430 | 0.0430 | 13,040,300 |
24 Jan 2022 | 0.0450 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 3,093,200 |
21 Jan 2022 | 0.0450 | 0.0460 | 0.0440 | 0.0460 | 0.0460 | 9,009,300 |
20 Jan 2022 | 0.0460 | 0.0470 | 0.0440 | 0.0450 | 0.0450 | 13,767,400 |
19 Jan 2022 | 0.0480 | 0.0490 | 0.0460 | 0.0460 | 0.0460 | 12,084,300 |
18 Jan 2022 | 0.0480 | 0.0490 | 0.0470 | 0.0480 | 0.0480 | 5,996,300 |
17 Jan 2022 | 0.0500 | 0.0510 | 0.0480 | 0.0480 | 0.0480 | 8,582,800 |
14 Jan 2022 | 0.0510 | 0.0510 | 0.0490 | 0.0500 | 0.0500 | 9,441,800 |
13 Jan 2022 | 0.0480 | 0.0520 | 0.0480 | 0.0520 | 0.0520 | 52,619,400 |
12 Jan 2022 | 0.0480 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 10,540,200 |
11 Jan 2022 | 0.0490 | 0.0490 | 0.0470 | 0.0470 | 0.0470 | 16,155,400 |
10 Jan 2022 | 0.0480 | 0.0500 | 0.0470 | 0.0470 | 0.0470 | 21,918,600 |
07 Jan 2022 | 0.0500 | 0.0500 | 0.0470 | 0.0480 | 0.0480 | 9,006,500 |
06 Jan 2022 | 0.0510 | 0.0510 | 0.0490 | 0.0500 | 0.0500 | 9,120,600 |
05 Jan 2022 | 0.0520 | 0.0540 | 0.0510 | 0.0520 | 0.0520 | 24,964,800 |
04 Jan 2022 | 0.0500 | 0.0520 | 0.0500 | 0.0510 | 0.0510 | 18,213,900 |
03 Jan 2022 | 0.0510 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 15,483,900 |
31 Dec 2021 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 16,731,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |