Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 0.0260 | 0.0275 | 0.0250 | 0.0253 | 0.0253 | 3,682,940 |
26 May 2022 | 0.0180 | 0.0190 | 0.0160 | 0.0168 | 0.0168 | 15,209,160 |
25 May 2022 | 0.0195 | 0.0195 | 0.0160 | 0.0172 | 0.0172 | 13,642,752 |
24 May 2022 | 0.0200 | 0.0254 | 0.0185 | 0.0192 | 0.0192 | 47,248,937 |
23 May 2022 | 0.0255 | 0.0275 | 0.0225 | 0.0223 | 0.0223 | 8,670,382 |
20 May 2022 | 0.0260 | 0.0275 | 0.0250 | 0.0253 | 0.0253 | 3,682,940 |
19 May 2022 | 0.0250 | 0.0270 | 0.0225 | 0.0225 | 0.0225 | 5,849,353 |
18 May 2022 | 0.0250 | 0.0250 | 0.0225 | 0.0247 | 0.0247 | 5,966,539 |
17 May 2022 | 0.0265 | 0.0385 | 0.0235 | 0.0245 | 0.0245 | 9,126,011 |
16 May 2022 | 0.0295 | 0.0300 | 0.0250 | 0.0278 | 0.0278 | 10,735,275 |
13 May 2022 | 0.0295 | 0.0320 | 0.0285 | 0.0322 | 0.0322 | 5,325,608 |
12 May 2022 | 0.0330 | 0.0355 | 0.0300 | 0.0318 | 0.0318 | 6,376,003 |
11 May 2022 | 0.0355 | 0.0355 | 0.0305 | 0.0318 | 0.0318 | 5,241,211 |
10 May 2022 | 0.0400 | 0.0505 | 0.0307 | 0.0370 | 0.0370 | 22,248,920 |
09 May 2022 | 0.0285 | 0.0380 | 0.0275 | 0.0377 | 0.0377 | 3,410,588 |
06 May 2022 | 0.0245 | 0.0280 | 0.0225 | 0.0278 | 0.0278 | 56,410,063 |
05 May 2022 | 0.0265 | 0.0310 | 0.0265 | 0.0282 | 0.0282 | 28,453,252 |
04 May 2022 | 0.0335 | 0.0345 | 0.0270 | 0.0295 | 0.0295 | 27,955,802 |
03 May 2022 | 0.0385 | 0.0535 | 0.0300 | 0.0305 | 0.0305 | 40,263,419 |
29 Apr 2022 | 0.0530 | 0.0545 | 0.0475 | 0.0487 | 0.0487 | 2,536,475 |
28 Apr 2022 | 0.0440 | 0.0515 | 0.0440 | 0.0498 | 0.0498 | 2,367,023 |
27 Apr 2022 | 0.0510 | 0.0530 | 0.0440 | 0.0460 | 0.0460 | 3,987,003 |
26 Apr 2022 | 0.0540 | 0.0540 | 0.0490 | 0.0512 | 0.0512 | 3,572,644 |
25 Apr 2022 | 0.0660 | 0.0660 | 0.0585 | 0.0597 | 0.0597 | 3,867,473 |
22 Apr 2022 | 0.0525 | 0.0590 | 0.0495 | 0.0590 | 0.0590 | 1,073,772 |
21 Apr 2022 | 0.0560 | 0.0600 | 0.0490 | 0.0565 | 0.0565 | 2,716,934 |
20 Apr 2022 | 0.0510 | 0.0550 | 0.0455 | 0.0555 | 0.0555 | 2,975,152 |
19 Apr 2022 | 0.0395 | 0.0669 | 0.0395 | 0.0510 | 0.0510 | 7,333,204 |
14 Apr 2022 | 0.0580 | 0.0580 | 0.0515 | 0.0532 | 0.0532 | 4,291,253 |
13 Apr 2022 | 0.0670 | 0.0680 | 0.0595 | 0.0610 | 0.0610 | 1,062,283 |
12 Apr 2022 | 0.0655 | 0.1002 | 0.0635 | 0.0642 | 0.0642 | 1,934,566 |
11 Apr 2022 | 0.0835 | 0.0835 | 0.0715 | 0.0730 | 0.0730 | 1,437,105 |
08 Apr 2022 | 0.0805 | 0.0830 | 0.0735 | 0.0815 | 0.0815 | 1,360,513 |
07 Apr 2022 | 0.0890 | 0.0970 | 0.0870 | 0.0905 | 0.0905 | 2,370,272 |
06 Apr 2022 | 0.0930 | 0.0935 | 0.0790 | 0.0865 | 0.0865 | 815,792 |
05 Apr 2022 | 0.1070 | 0.1313 | 0.0870 | 0.0870 | 0.0870 | 1,475,437 |
04 Apr 2022 | 0.1150 | 0.1180 | 0.1070 | 0.1110 | 0.1110 | 658,019 |
01 Apr 2022 | 0.1240 | 0.1280 | 0.1150 | 0.1135 | 0.1135 | 229,195 |
31 Mar 2022 | 0.1290 | 0.1310 | 0.1090 | 0.1125 | 0.1125 | 1,332,547 |
30 Mar 2022 | 0.1440 | 0.1440 | 0.1260 | 0.1295 | 0.1295 | 314,944 |
29 Mar 2022 | 0.1400 | 0.1720 | 0.1350 | 0.1410 | 0.1410 | 1,184,788 |
28 Mar 2022 | 0.1280 | 0.1370 | 0.1250 | 0.1315 | 0.1315 | 1,505,476 |
25 Mar 2022 | 0.1400 | 0.1420 | 0.1290 | 0.1330 | 0.1330 | 1,144,094 |
24 Mar 2022 | 0.1550 | 0.1630 | 0.1420 | 0.1430 | 0.1430 | 675,461 |
23 Mar 2022 | 0.1630 | 0.1660 | 0.1470 | 0.1530 | 0.1530 | 919,457 |
22 Mar 2022 | 0.1920 | 0.2223 | 0.1640 | 0.1690 | 0.1690 | 1,471,351 |
21 Mar 2022 | 0.1910 | 0.2090 | 0.1890 | 0.2010 | 0.2010 | 533,839 |
18 Mar 2022 | 0.2000 | 0.2010 | 0.1890 | 0.1920 | 0.1920 | 401,313 |
17 Mar 2022 | 0.2210 | 0.2210 | 0.1860 | 0.1915 | 0.1915 | 1,219,695 |
16 Mar 2022 | 0.2160 | 0.2320 | 0.2140 | 0.2230 | 0.2230 | 510,017 |
15 Mar 2022 | 0.2410 | 0.2530 | 0.2238 | 0.2360 | 0.2360 | 318,811 |
14 Mar 2022 | 0.2300 | 0.2370 | 0.2240 | 0.2370 | 0.2370 | 242,018 |
11 Mar 2022 | 0.2280 | 0.2280 | 0.2130 | 0.2165 | 0.2165 | 205,515 |
10 Mar 2022 | 0.2400 | 0.2490 | 0.2370 | 0.2390 | 0.2390 | 180,946 |
09 Mar 2022 | 0.2430 | 0.2600 | 0.2430 | 0.2440 | 0.2440 | 152,907 |
08 Mar 2022 | 0.2300 | 0.2609 | 0.2250 | 0.2315 | 0.2315 | 720,461 |
07 Mar 2022 | 0.1920 | 0.2090 | 0.1750 | 0.2055 | 0.2055 | 633,227 |
04 Mar 2022 | 0.2280 | 0.2300 | 0.2050 | 0.2075 | 0.2075 | 544,169 |
03 Mar 2022 | 0.2130 | 0.2420 | 0.2130 | 0.2405 | 0.2405 | 534,223 |
02 Mar 2022 | 0.2400 | 0.2430 | 0.2250 | 0.2415 | 0.2415 | 342,148 |
01 Mar 2022 | 0.2990 | 0.2990 | 0.2580 | 0.2675 | 0.2675 | 176,284 |
28 Feb 2022 | 0.2650 | 0.2970 | 0.2540 | 0.2950 | 0.2950 | 728,581 |
25 Feb 2022 | 0.2630 | 0.2940 | 0.2630 | 0.2905 | 0.2905 | 306,422 |
24 Feb 2022 | 0.2240 | 0.2410 | 0.2090 | 0.2275 | 0.2275 | 1,387,180 |
23 Feb 2022 | 0.2880 | 0.2880 | 0.2500 | 0.2680 | 0.2680 | 931,067 |
22 Feb 2022 | 0.2760 | 0.3350 | 0.2680 | 0.2730 | 0.2730 | 1,177,680 |
21 Feb 2022 | 0.2700 | 0.2720 | 0.2360 | 0.2475 | 0.2475 | 870,797 |
18 Feb 2022 | 0.3020 | 0.3130 | 0.2750 | 0.2855 | 0.2855 | 1,320,246 |
17 Feb 2022 | 0.2790 | 0.2980 | 0.2710 | 0.2880 | 0.2880 | 4,565,029 |
16 Feb 2022 | 0.3210 | 0.3250 | 0.2950 | 0.2990 | 0.2990 | 2,579,612 |
15 Feb 2022 | 0.3360 | 0.4276 | 0.3300 | 0.3585 | 0.3585 | 1,462,564 |
14 Feb 2022 | 0.4070 | 0.4160 | 0.3760 | 0.3900 | 0.3900 | 300,561 |
11 Feb 2022 | 0.4330 | 0.4700 | 0.4170 | 0.4600 | 0.4600 | 308,712 |
10 Feb 2022 | 0.4320 | 0.4660 | 0.4210 | 0.4510 | 0.4510 | 1,839,044 |
09 Feb 2022 | 0.3940 | 0.4330 | 0.3850 | 0.4245 | 0.4245 | 1,637,688 |
08 Feb 2022 | 0.3600 | 0.3790 | 0.2843 | 0.3500 | 0.3500 | 476,651 |
07 Feb 2022 | 0.3380 | 0.3820 | 0.3380 | 0.3880 | 0.3880 | 1,830,932 |
04 Feb 2022 | 0.2680 | 0.2990 | 0.2580 | 0.2880 | 0.2880 | 1,229,341 |
03 Feb 2022 | 0.2450 | 0.2740 | 0.2430 | 0.2800 | 0.2800 | 1,542,039 |
02 Feb 2022 | 0.3070 | 0.3110 | 0.2470 | 0.2570 | 0.2570 | 3,264,249 |
01 Feb 2022 | 0.3210 | 0.5756 | 0.3170 | 0.3410 | 0.3410 | 735,681 |
31 Jan 2022 | 0.3160 | 0.3440 | 0.3100 | 0.3375 | 0.3375 | 3,767,188 |
28 Jan 2022 | 0.4290 | 0.4400 | 0.3150 | 0.3490 | 0.3490 | 2,606,536 |
27 Jan 2022 | 0.5090 | 0.5270 | 0.4850 | 0.4900 | 0.4900 | 558,302 |
26 Jan 2022 | 0.5200 | 0.5260 | 0.4630 | 0.5265 | 0.5265 | 508,429 |
25 Jan 2022 | 0.6280 | 0.6400 | 0.6000 | 0.6060 | 0.6060 | 90,913 |
24 Jan 2022 | 0.6610 | 0.6700 | 0.5860 | 0.6060 | 0.6060 | 392,124 |
21 Jan 2022 | 0.6400 | 0.6800 | 0.6310 | 0.6640 | 0.6640 | 162,644 |
20 Jan 2022 | 0.6310 | 0.6980 | 0.6260 | 0.7025 | 0.7025 | 374,263 |
19 Jan 2022 | 0.5620 | 0.6000 | 0.5500 | 0.6010 | 0.6010 | 568,935 |
18 Jan 2022 | 0.5270 | 0.6568 | 0.5100 | 0.5235 | 0.5235 | 326,181 |
17 Jan 2022 | 0.5380 | 0.5390 | 0.5280 | 0.5330 | 0.5330 | 111,282 |
14 Jan 2022 | 0.5900 | 0.5960 | 0.5540 | 0.5765 | 0.5765 | 815,032 |
13 Jan 2022 | 0.5190 | 0.5730 | 0.5020 | 0.5605 | 0.5605 | 958,542 |
12 Jan 2022 | 0.6160 | 0.6190 | 0.5420 | 0.5420 | 0.5420 | 849,251 |
11 Jan 2022 | 0.7400 | 0.8957 | 0.6880 | 0.6880 | 0.6880 | 263,108 |
10 Jan 2022 | 0.6870 | 0.7450 | 0.6370 | 0.7340 | 0.7340 | 477,129 |
07 Jan 2022 | 0.7860 | 0.7890 | 0.7400 | 0.7515 | 0.7515 | 410,318 |
06 Jan 2022 | 0.8010 | 0.8260 | 0.7700 | 0.8110 | 0.8110 | 386,699 |
05 Jan 2022 | 0.8430 | 0.8570 | 0.8140 | 0.8405 | 0.8405 | 43,748 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |