Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 0.2808 | 0.2808 | 0.2808 | 0.2808 | 0.2808 | - |
23 Jun 2022 | 0.2532 | 0.2532 | 0.2532 | 0.2532 | 0.2532 | - |
22 Jun 2022 | 0.2537 | 0.2537 | 0.2537 | 0.2537 | 0.2537 | - |
21 Jun 2022 | 0.2309 | 0.2309 | 0.1515 | 0.2619 | 0.2619 | 204,921 |
20 Jun 2022 | 0.2321 | 0.2500 | 0.2302 | 0.2301 | 0.2301 | 95,172 |
17 Jun 2022 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
16 Jun 2022 | 0.1495 | 0.1495 | 0.1495 | 0.1495 | 0.1495 | - |
15 Jun 2022 | 0.1697 | 0.1697 | 0.1697 | 0.1697 | 0.1697 | - |
14 Jun 2022 | 0.1927 | 0.1927 | 0.1862 | 0.1445 | 0.1445 | 650,931 |
13 Jun 2022 | 0.1102 | 0.1102 | 0.1102 | 0.1102 | 0.1102 | - |
10 Jun 2022 | 0.1534 | 0.1534 | 0.1534 | 0.1534 | 0.1534 | - |
09 Jun 2022 | 0.1907 | 0.1907 | 0.1907 | 0.1735 | 0.1735 | 35,512 |
08 Jun 2022 | 0.2217 | 0.2217 | 0.2217 | 0.2217 | 0.2217 | - |
07 Jun 2022 | 0.1893 | 0.1893 | 0.1457 | 0.1877 | 0.1877 | 11,090 |
06 Jun 2022 | 0.1766 | 0.1967 | 0.1764 | 0.1890 | 0.1890 | 27,559 |
01 Jun 2022 | 0.1453 | 0.1684 | 0.1453 | 0.1622 | 0.1622 | 710,882 |
31 May 2022 | 0.1393 | 0.1393 | 0.0986 | 0.1411 | 0.1411 | 10,120 |
30 May 2022 | 0.1359 | 0.1359 | 0.1359 | 0.1359 | 0.1359 | - |
27 May 2022 | 0.1222 | 0.1222 | 0.1222 | 0.1222 | 0.1222 | - |
26 May 2022 | 0.1087 | 0.1087 | 0.1087 | 0.1087 | 0.1087 | - |
25 May 2022 | 0.0882 | 0.0882 | 0.0882 | 0.0882 | 0.0882 | - |
24 May 2022 | 0.1108 | 0.1314 | 0.1108 | 0.0923 | 0.0923 | 25,160 |
23 May 2022 | 0.1332 | 0.1339 | 0.1332 | 0.1124 | 0.1124 | 45,760 |
20 May 2022 | 0.1472 | 0.1472 | 0.1472 | 0.1327 | 0.1327 | 22,010 |
19 May 2022 | 0.1361 | 0.1361 | 0.1361 | 0.1361 | 0.1361 | - |
18 May 2022 | 0.1406 | 0.1406 | 0.1406 | 0.1312 | 0.1312 | 21,670 |
17 May 2022 | 0.0902 | 0.0902 | 0.0841 | 0.1268 | 0.1268 | 1,236,577 |
16 May 2022 | 0.0891 | 0.1017 | 0.0891 | 0.0976 | 0.0976 | 183,189 |
13 May 2022 | 0.0915 | 0.0915 | 0.0915 | 0.0915 | 0.0915 | - |
12 May 2022 | 0.0804 | 0.0804 | 0.0804 | 0.0804 | 0.0804 | - |
11 May 2022 | 0.0922 | 0.0924 | 0.0922 | 0.0865 | 0.0865 | 556,697 |
10 May 2022 | 0.0904 | 0.1752 | 0.0837 | 0.0759 | 0.0759 | 109,791 |
09 May 2022 | 0.1078 | 0.1078 | 0.1005 | 0.0854 | 0.0854 | 437,512 |
06 May 2022 | 0.1357 | 0.1408 | 0.1274 | 0.1258 | 0.1258 | 779,280 |
05 May 2022 | 0.2052 | 0.2052 | 0.1707 | 0.1410 | 0.1410 | 157,836 |
04 May 2022 | 0.1982 | 0.1982 | 0.1982 | 0.1936 | 0.1936 | 4,400 |
03 May 2022 | 0.2092 | 0.2092 | 0.2036 | 0.2157 | 0.2157 | 85,692 |
29 Apr 2022 | 0.2104 | 0.2104 | 0.2104 | 0.2104 | 0.2104 | - |
28 Apr 2022 | 0.2077 | 0.2098 | 0.1827 | 0.1721 | 0.1721 | 44,567 |
27 Apr 2022 | 0.1900 | 0.1900 | 0.1900 | 0.1883 | 0.1883 | 10,000 |
26 Apr 2022 | 0.2074 | 0.3022 | 0.1730 | 0.1825 | 0.1825 | 56,995 |
25 Apr 2022 | 0.1855 | 0.2021 | 0.1810 | 0.2067 | 0.2067 | 99,129 |
22 Apr 2022 | 0.2113 | 0.2119 | 0.2113 | 0.2213 | 0.2213 | 17,596 |
21 Apr 2022 | 0.2575 | 0.2575 | 0.2145 | 0.2102 | 0.2102 | 44,739 |
20 Apr 2022 | 0.3136 | 0.3136 | 0.2697 | 0.2510 | 0.2510 | 22,549 |
19 Apr 2022 | 0.2947 | 0.3024 | 0.2902 | 0.3174 | 0.3174 | 111,887 |
14 Apr 2022 | 0.3474 | 0.3474 | 0.3473 | 0.3240 | 0.3240 | 16,740 |
13 Apr 2022 | 0.3270 | 0.3270 | 0.3270 | 0.3598 | 0.3598 | 2,870 |
12 Apr 2022 | 0.3487 | 0.5003 | 0.3427 | 0.3221 | 0.3221 | 1,699 |
11 Apr 2022 | 0.2491 | 0.2552 | 0.2350 | 0.3004 | 0.3004 | 33,150 |
08 Apr 2022 | 0.3664 | 0.3664 | 0.3442 | 0.3526 | 0.3526 | 15,015 |
07 Apr 2022 | 0.4391 | 0.4429 | 0.3499 | 0.3430 | 0.3430 | 150,096 |
06 Apr 2022 | 0.4975 | 0.5149 | 0.4089 | 0.4129 | 0.4129 | 109,655 |
05 Apr 2022 | 0.5955 | 0.6298 | 0.4720 | 0.5102 | 0.5102 | 116,011 |
04 Apr 2022 | 0.5347 | 0.5829 | 0.5347 | 0.5628 | 0.5628 | 380,155 |
01 Apr 2022 | 0.4900 | 0.4900 | 0.4900 | 0.4951 | 0.4951 | 1,757 |
31 Mar 2022 | 0.4836 | 0.4836 | 0.4519 | 0.4200 | 0.4200 | 128,228 |
30 Mar 2022 | 0.4900 | 0.5603 | 0.4631 | 0.5685 | 0.5685 | 186,410 |
29 Mar 2022 | 0.4247 | 0.4807 | 0.4149 | 0.4377 | 0.4377 | 122,958 |
28 Mar 2022 | 0.3591 | 0.3591 | 0.3579 | 0.3579 | 0.3579 | 14,937 |
25 Mar 2022 | 0.3540 | 0.3540 | 0.3540 | 0.3449 | 0.3449 | 122,118 |
24 Mar 2022 | 0.5100 | 0.5100 | 0.4600 | 0.4885 | 0.4885 | 23,662 |
23 Mar 2022 | 0.5010 | 0.5010 | 0.4710 | 0.5180 | 0.5180 | 6,054 |
22 Mar 2022 | 0.4310 | 0.4840 | 0.2605 | 0.4830 | 0.4830 | 3,031 |
21 Mar 2022 | 0.4220 | 0.4220 | 0.4220 | 0.4035 | 0.4035 | 1,017 |
18 Mar 2022 | 0.3310 | 0.3340 | 0.3270 | 0.3270 | 0.3270 | 2,567 |
17 Mar 2022 | 0.2760 | 0.3000 | 0.2760 | 0.3000 | 0.3000 | 3,484 |
16 Mar 2022 | 0.2680 | 0.2780 | 0.2640 | 0.2935 | 0.2935 | 3,323 |
15 Mar 2022 | 0.1350 | 0.3751 | 0.1250 | 0.1780 | 0.1780 | 87,252 |
14 Mar 2022 | 0.2190 | 0.2410 | 0.1780 | 0.2200 | 0.2200 | 113,914 |
11 Mar 2022 | 0.3730 | 0.3790 | 0.2620 | 0.2575 | 0.2575 | 60,858 |
10 Mar 2022 | 0.5285 | 0.5285 | 0.5285 | 0.5285 | 0.5285 | - |
09 Mar 2022 | 0.4440 | 0.4470 | 0.4440 | 0.5285 | 0.5285 | 20,589 |
08 Mar 2022 | 0.4190 | 0.7114 | 0.4190 | 0.4130 | 0.4130 | 10,011 |
07 Mar 2022 | 0.3710 | 0.3710 | 0.3710 | 0.4545 | 0.4545 | 10,374 |
04 Mar 2022 | 0.5370 | 0.5380 | 0.5370 | 0.4705 | 0.4705 | 19,134 |
03 Mar 2022 | 0.7220 | 0.7220 | 0.7220 | 0.5815 | 0.5815 | 17,105 |
02 Mar 2022 | 0.6655 | 0.6655 | 0.6655 | 0.6655 | 0.6655 | - |
01 Mar 2022 | 0.7538 | 0.7538 | 0.6879 | 0.7800 | 0.7800 | 11,969 |
28 Feb 2022 | 0.5730 | 0.5730 | 0.5730 | 0.8450 | 0.8450 | 11,095 |
25 Feb 2022 | 0.6680 | 0.6680 | 0.5970 | 0.6375 | 0.6375 | 30,110 |
24 Feb 2022 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | - |
23 Feb 2022 | 0.8090 | 0.8190 | 0.7940 | 0.6590 | 0.6590 | 23,697 |
22 Feb 2022 | 0.8310 | 1.2976 | 0.8310 | 0.7480 | 0.7480 | 2,394 |
21 Feb 2022 | 0.9620 | 0.9620 | 0.9620 | 0.9620 | 0.9620 | - |
18 Feb 2022 | 0.9620 | 0.9620 | 0.9620 | 0.9620 | 0.9620 | - |
17 Feb 2022 | 1.2260 | 1.3410 | 1.2250 | 1.2580 | 1.2580 | 31,256 |
16 Feb 2022 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | - |
15 Feb 2022 | 1.1460 | 1.3083 | 1.1460 | 1.1860 | 1.1860 | 1,469 |
14 Feb 2022 | 1.1230 | 1.1230 | 1.1230 | 1.1230 | 1.1230 | - |
11 Feb 2022 | 1.2210 | 1.2210 | 1.2080 | 1.1820 | 1.1820 | 1,112 |
10 Feb 2022 | 1.3150 | 1.3910 | 1.3150 | 1.3255 | 1.3255 | 1,959 |
09 Feb 2022 | 1.3830 | 1.3830 | 1.3830 | 1.3830 | 1.3830 | - |
08 Feb 2022 | 1.0660 | 1.0660 | 0.9558 | 1.1465 | 1.1465 | 873 |
07 Feb 2022 | 1.0660 | 1.1110 | 1.0660 | 1.0670 | 1.0670 | 36,600 |
04 Feb 2022 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
03 Feb 2022 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | - |
02 Feb 2022 | 1.2820 | 1.2880 | 1.2820 | 1.0720 | 1.0720 | 15,070 |
01 Feb 2022 | 1.1290 | 1.1290 | 0.9528 | 1.2570 | 1.2570 | 4,942 |
31 Jan 2022 | 1.0750 | 1.0750 | 1.0750 | 1.1130 | 1.1130 | 5,424 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |