Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 May 2022 | 0.3120 | 0.3215 | 0.3100 | 0.3100 | 0.3100 | - |
18 May 2022 | 0.3120 | 0.3425 | 0.3120 | 0.3220 | 0.3220 | - |
17 May 2022 | 0.3250 | 0.3250 | 0.2965 | 0.3190 | 0.3190 | - |
16 May 2022 | 0.3300 | 0.3600 | 0.2940 | 0.3070 | 0.3070 | 2,800 |
13 May 2022 | 0.3326 | 0.3330 | 0.2822 | 0.2942 | 0.2942 | - |
12 May 2022 | 0.3430 | 0.3462 | 0.3428 | 0.3444 | 0.3444 | - |
11 May 2022 | 0.3204 | 0.3237 | 0.3204 | 0.3237 | 0.3237 | - |
10 May 2022 | 0.3996 | 0.4009 | 0.3574 | 0.3574 | 0.3574 | - |
09 May 2022 | 0.4260 | 0.4265 | 0.3560 | 0.3560 | 0.3560 | - |
06 May 2022 | 0.3771 | 0.3771 | 0.3485 | 0.3485 | 0.3485 | - |
05 May 2022 | 0.4294 | 0.4306 | 0.3699 | 0.3784 | 0.3784 | - |
04 May 2022 | 0.3704 | 0.3784 | 0.3496 | 0.3496 | 0.3496 | - |
03 May 2022 | 0.4071 | 0.4072 | 0.3844 | 0.3859 | 0.3859 | - |
02 May 2022 | 0.4285 | 0.4285 | 0.3779 | 0.3779 | 0.3779 | 1,000 |
29 Apr 2022 | 0.4316 | 0.4316 | 0.4013 | 0.4013 | 0.4013 | - |
28 Apr 2022 | 0.4445 | 0.4446 | 0.4016 | 0.4016 | 0.4016 | - |
27 Apr 2022 | 0.4328 | 0.4331 | 0.3999 | 0.3999 | 0.3999 | - |
26 Apr 2022 | 0.4110 | 0.4110 | 0.3889 | 0.4009 | 0.4009 | 5,000 |
25 Apr 2022 | 0.3949 | 0.3949 | 0.3949 | 0.3949 | 0.3949 | - |
22 Apr 2022 | 0.4092 | 0.4102 | 0.3949 | 0.3949 | 0.3949 | - |
21 Apr 2022 | 0.4355 | 0.4355 | 0.4280 | 0.4350 | 0.4350 | - |
20 Apr 2022 | 0.4403 | 0.4478 | 0.4348 | 0.4348 | 0.4348 | - |
19 Apr 2022 | 0.4721 | 0.4721 | 0.4721 | 0.4721 | 0.4721 | - |
14 Apr 2022 | 0.4009 | 0.4420 | 0.4009 | 0.4420 | 0.4420 | 1 |
13 Apr 2022 | 0.4050 | 0.4070 | 0.4004 | 0.4030 | 0.4030 | - |
12 Apr 2022 | 0.4020 | 0.4200 | 0.3918 | 0.4100 | 0.4100 | 4 |
11 Apr 2022 | 0.3810 | 0.3810 | 0.3810 | 0.3810 | 0.3810 | - |
08 Apr 2022 | 0.3810 | 0.3810 | 0.3810 | 0.3810 | 0.3810 | - |
07 Apr 2022 | 0.3810 | 0.3810 | 0.3810 | 0.3810 | 0.3810 | - |
06 Apr 2022 | 0.3810 | 0.3810 | 0.3810 | 0.3810 | 0.3810 | - |
06 Apr 2022 | 1:3 Stock split | |||||
05 Apr 2022 | 0.3840 | 0.3900 | 0.3810 | 0.3810 | 0.3810 | - |
04 Apr 2022 | 0.3720 | 0.3960 | 0.3720 | 0.3900 | 0.3900 | - |
01 Apr 2022 | 0.3810 | 0.3960 | 0.3780 | 0.3960 | 0.3960 | - |
31 Mar 2022 | 0.3540 | 0.4290 | 0.3540 | 0.3930 | 0.3930 | 740 |
31 Mar 2022 | 1:3 Stock split | |||||
30 Mar 2022 | 0.3690 | 0.3720 | 0.3570 | 0.3690 | 0.3690 | - |
29 Mar 2022 | 0.3840 | 0.3840 | 0.3780 | 0.3810 | 0.3810 | - |
28 Mar 2022 | 0.3750 | 0.3750 | 0.3630 | 0.3630 | 0.3630 | - |
25 Mar 2022 | 0.3690 | 0.3750 | 0.3690 | 0.3750 | 0.3750 | - |
24 Mar 2022 | 0.3690 | 0.3720 | 0.3630 | 0.3720 | 0.3720 | - |
23 Mar 2022 | 0.3690 | 0.3750 | 0.3300 | 0.3720 | 0.3720 | - |
22 Mar 2022 | 0.3810 | 0.3810 | 0.3720 | 0.3720 | 0.3720 | - |
21 Mar 2022 | 0.3660 | 0.3930 | 0.3660 | 0.3810 | 0.3810 | - |
18 Mar 2022 | 0.3660 | 0.3810 | 0.3660 | 0.3690 | 0.3690 | - |
17 Mar 2022 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | 0.3660 | - |
16 Mar 2022 | 0.3540 | 0.3660 | 0.3540 | 0.3660 | 0.3660 | - |
15 Mar 2022 | 0.3720 | 0.3720 | 0.3540 | 0.3540 | 0.3540 | - |
14 Mar 2022 | 0.3660 | 0.3900 | 0.3570 | 0.3900 | 0.3900 | - |
11 Mar 2022 | 0.3750 | 0.3900 | 0.3690 | 0.3690 | 0.3690 | - |
10 Mar 2022 | 0.3720 | 0.3780 | 0.3690 | 0.3780 | 0.3780 | - |
09 Mar 2022 | 0.3750 | 0.3960 | 0.3630 | 0.3630 | 0.3630 | - |
08 Mar 2022 | 0.3900 | 0.3900 | 0.3660 | 0.3840 | 0.3840 | - |
07 Mar 2022 | 0.4860 | 0.4890 | 0.3810 | 0.3810 | 0.3810 | 3,333 |
04 Mar 2022 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | - |
03 Mar 2022 | 0.4500 | 0.4650 | 0.4500 | 0.4650 | 0.4650 | - |
02 Mar 2022 | 0.4560 | 0.4590 | 0.4560 | 0.4560 | 0.4560 | - |
01 Mar 2022 | 0.5490 | 0.5520 | 0.4800 | 0.4800 | 0.4800 | - |
28 Feb 2022 | 0.5130 | 0.5580 | 0.5100 | 0.5100 | 0.5100 | 1,418 |
25 Feb 2022 | 0.4620 | 0.5760 | 0.4590 | 0.5760 | 0.5760 | 3,333 |
24 Feb 2022 | 0.5010 | 0.5280 | 0.4620 | 0.4770 | 0.4770 | - |
23 Feb 2022 | 0.5310 | 0.5310 | 0.4920 | 0.5130 | 0.5130 | - |
22 Feb 2022 | 0.5040 | 0.5040 | 0.4890 | 0.4890 | 0.4890 | - |
21 Feb 2022 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | 0.4560 | - |
18 Feb 2022 | 0.4560 | 0.4800 | 0.4560 | 0.4800 | 0.4800 | - |
17 Feb 2022 | 0.4470 | 0.4500 | 0.4470 | 0.4500 | 0.4500 | - |
16 Feb 2022 | 0.4350 | 0.4500 | 0.4350 | 0.4500 | 0.4500 | - |
15 Feb 2022 | 0.4560 | 0.4590 | 0.4470 | 0.4470 | 0.4470 | - |
14 Feb 2022 | 0.4560 | 0.4710 | 0.4560 | 0.4590 | 0.4590 | - |
11 Feb 2022 | 0.4350 | 0.4470 | 0.4350 | 0.4380 | 0.4380 | - |
10 Feb 2022 | 0.4440 | 0.4470 | 0.4350 | 0.4440 | 0.4440 | - |
09 Feb 2022 | 0.4440 | 0.4470 | 0.4440 | 0.4470 | 0.4470 | - |
08 Feb 2022 | 0.4560 | 0.4590 | 0.4530 | 0.4560 | 0.4560 | - |
07 Feb 2022 | 0.4320 | 0.4560 | 0.4260 | 0.4560 | 0.4560 | - |
04 Feb 2022 | 0.4230 | 0.4230 | 0.4110 | 0.4230 | 0.4230 | - |
03 Feb 2022 | 0.4500 | 0.4500 | 0.4260 | 0.4260 | 0.4260 | - |
02 Feb 2022 | 0.4410 | 0.4830 | 0.4380 | 0.4740 | 0.4740 | - |
01 Feb 2022 | 0.4320 | 0.4320 | 0.4230 | 0.4230 | 0.4230 | - |
31 Jan 2022 | 0.4110 | 0.4230 | 0.4110 | 0.4230 | 0.4230 | - |
28 Jan 2022 | 0.4440 | 0.4710 | 0.4020 | 0.4020 | 0.4020 | 999 |
27 Jan 2022 | 0.4620 | 0.4650 | 0.4620 | 0.4650 | 0.4650 | - |
26 Jan 2022 | 0.4860 | 0.4890 | 0.4650 | 0.4650 | 0.4650 | - |
25 Jan 2022 | 0.4710 | 0.4710 | 0.4710 | 0.4710 | 0.4710 | - |
24 Jan 2022 | 0.5160 | 0.5160 | 0.4620 | 0.4740 | 0.4740 | - |
21 Jan 2022 | 0.5310 | 0.5310 | 0.5160 | 0.5160 | 0.5160 | - |
20 Jan 2022 | 0.5070 | 0.5430 | 0.5070 | 0.5430 | 0.5430 | - |
19 Jan 2022 | 0.5400 | 0.5520 | 0.5400 | 0.5520 | 0.5520 | - |
18 Jan 2022 | 0.5460 | 0.5610 | 0.5400 | 0.5610 | 0.5610 | - |
17 Jan 2022 | 0.5430 | 0.5580 | 0.5370 | 0.5580 | 0.5580 | - |
14 Jan 2022 | 0.6060 | 0.6060 | 0.5340 | 0.5340 | 0.5340 | - |
13 Jan 2022 | 0.6060 | 0.6120 | 0.5790 | 0.6120 | 0.6120 | - |
12 Jan 2022 | 0.6180 | 0.6180 | 0.5910 | 0.6120 | 0.6120 | - |
11 Jan 2022 | 0.5760 | 0.6120 | 0.5760 | 0.6120 | 0.6120 | - |
10 Jan 2022 | 0.5970 | 0.6120 | 0.5640 | 0.6060 | 0.6060 | - |
07 Jan 2022 | 0.5850 | 0.5850 | 0.5760 | 0.5760 | 0.5760 | - |
06 Jan 2022 | 0.6720 | 0.6720 | 0.6480 | 0.6480 | 0.6480 | 3,666 |
05 Jan 2022 | 0.6360 | 0.6720 | 0.6360 | 0.6720 | 0.6720 | - |
04 Jan 2022 | 0.7260 | 0.7260 | 0.6240 | 0.7020 | 0.7020 | - |
03 Jan 2022 | 0.6540 | 0.6780 | 0.6540 | 0.6780 | 0.6780 | - |
30 Dec 2021 | 0.6720 | 0.6720 | 0.6720 | 0.6720 | 0.6720 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |