Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2022 | 0.0122 | 0.0122 | 0.0122 | 0.0093 | 0.0093 | 279,321 |
04 Jul 2022 | 0.0091 | 0.0091 | 0.0091 | 0.0091 | 0.0091 | - |
01 Jul 2022 | 0.0091 | 0.0091 | 0.0091 | 0.0091 | 0.0091 | - |
30 Jun 2022 | 0.0108 | 0.0108 | 0.0108 | 0.0093 | 0.0093 | 3,500 |
29 Jun 2022 | 0.0112 | 0.0112 | 0.0112 | 0.0105 | 0.0105 | 181,656 |
28 Jun 2022 | 0.0106 | 0.0138 | 0.0106 | 0.0131 | 0.0131 | 188,374 |
27 Jun 2022 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | - |
24 Jun 2022 | 0.0152 | 0.0152 | 0.0152 | 0.0152 | 0.0152 | - |
23 Jun 2022 | 0.0138 | 0.0138 | 0.0138 | 0.0138 | 0.0138 | - |
22 Jun 2022 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | - |
21 Jun 2022 | 0.0101 | 0.0101 | 0.0097 | 0.0108 | 0.0108 | 268,655 |
20 Jun 2022 | 0.0093 | 0.0093 | 0.0093 | 0.0093 | 0.0093 | - |
17 Jun 2022 | 0.0093 | 0.0093 | 0.0093 | 0.0093 | 0.0093 | - |
16 Jun 2022 | 0.0087 | 0.0087 | 0.0087 | 0.0087 | 0.0087 | - |
15 Jun 2022 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | 0.0099 | - |
14 Jun 2022 | 0.0170 | 0.0185 | 0.0170 | 0.0105 | 0.0105 | 1,035,647 |
13 Jun 2022 | 0.0117 | 0.0117 | 0.0117 | 0.0105 | 0.0105 | 50,000 |
10 Jun 2022 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | 0.0128 | - |
09 Jun 2022 | 0.0189 | 0.0189 | 0.0189 | 0.0184 | 0.0184 | 117,577 |
08 Jun 2022 | 0.0190 | 0.0195 | 0.0190 | 0.0194 | 0.0194 | 292,976 |
07 Jun 2022 | 0.0142 | 0.0184 | 0.0142 | 0.0169 | 0.0169 | 53,010 |
06 Jun 2022 | 0.0181 | 0.0181 | 0.0181 | 0.0181 | 0.0181 | - |
01 Jun 2022 | 0.0195 | 0.0195 | 0.0195 | 0.0181 | 0.0181 | 5,000 |
31 May 2022 | 0.0182 | 0.0182 | 0.0156 | 0.0191 | 0.0191 | 415,151 |
30 May 2022 | 0.0168 | 0.0168 | 0.0168 | 0.0168 | 0.0168 | - |
27 May 2022 | 0.0168 | 0.0168 | 0.0168 | 0.0168 | 0.0168 | 67,738 |
26 May 2022 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | 0.0155 | - |
25 May 2022 | 0.0133 | 0.0133 | 0.0133 | 0.0155 | 0.0155 | 105,046 |
24 May 2022 | 0.0207 | 0.0243 | 0.0207 | 0.0146 | 0.0146 | 646,471 |
23 May 2022 | 0.0195 | 0.0195 | 0.0168 | 0.0184 | 0.0184 | 1,174,055 |
20 May 2022 | 0.0196 | 0.0196 | 0.0196 | 0.0196 | 0.0196 | - |
19 May 2022 | 0.0205 | 0.0234 | 0.0205 | 0.0259 | 0.0259 | 99,066 |
18 May 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
17 May 2022 | 0.0208 | 0.0208 | 0.0184 | 0.0184 | 0.0184 | 232,096 |
16 May 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 60,227 |
13 May 2022 | 0.0267 | 0.0267 | 0.0267 | 0.0267 | 0.0267 | - |
12 May 2022 | 0.0209 | 0.0209 | 0.0209 | 0.0209 | 0.0209 | - |
11 May 2022 | 0.0159 | 0.0159 | 0.0159 | 0.0155 | 0.0155 | 69 |
10 May 2022 | 0.0201 | 0.0490 | 0.0154 | 0.0157 | 0.0157 | 668,942 |
09 May 2022 | 0.0327 | 0.0327 | 0.0327 | 0.0327 | 0.0327 | - |
06 May 2022 | 0.0327 | 0.0327 | 0.0327 | 0.0327 | 0.0327 | - |
05 May 2022 | 0.0384 | 0.0416 | 0.0376 | 0.0327 | 0.0327 | 274,112 |
04 May 2022 | 0.0483 | 0.0483 | 0.0483 | 0.0483 | 0.0483 | - |
03 May 2022 | 0.0556 | 0.0556 | 0.0482 | 0.0584 | 0.0584 | 132,530 |
29 Apr 2022 | 0.0454 | 0.0454 | 0.0454 | 0.0494 | 0.0494 | 35,214 |
28 Apr 2022 | 0.0471 | 0.0471 | 0.0429 | 0.0441 | 0.0441 | 37,259 |
27 Apr 2022 | 0.0447 | 0.0447 | 0.0444 | 0.0439 | 0.0439 | 26,812 |
26 Apr 2022 | 0.0501 | 0.0970 | 0.0501 | 0.0498 | 0.0498 | 12,440 |
25 Apr 2022 | 0.0583 | 0.0601 | 0.0551 | 0.0579 | 0.0579 | 25,245 |
22 Apr 2022 | 0.0691 | 0.0696 | 0.0611 | 0.0611 | 0.0611 | 30,242 |
21 Apr 2022 | 0.0962 | 0.0968 | 0.0789 | 0.0789 | 0.0789 | 56,773 |
20 Apr 2022 | 0.1326 | 0.1326 | 0.1171 | 0.1171 | 0.1171 | 13,599 |
19 Apr 2022 | 0.1296 | 0.1509 | 0.1245 | 0.1450 | 0.1450 | 31,494 |
14 Apr 2022 | 0.1449 | 0.1454 | 0.1416 | 0.1385 | 0.1385 | 9,000 |
13 Apr 2022 | 0.1508 | 0.1508 | 0.1508 | 0.1552 | 0.1552 | 3,000 |
12 Apr 2022 | 0.1541 | 0.1993 | 0.1541 | 0.1629 | 0.1629 | 14,273 |
11 Apr 2022 | 0.1441 | 0.1545 | 0.1422 | 0.1479 | 0.1479 | 51,262 |
08 Apr 2022 | 0.1930 | 0.1930 | 0.1930 | 0.1540 | 0.1540 | 14,000 |
07 Apr 2022 | 0.1738 | 0.1738 | 0.1738 | 0.1738 | 0.1738 | - |
06 Apr 2022 | 0.1815 | 0.1815 | 0.1815 | 0.1793 | 0.1793 | 19,345 |
05 Apr 2022 | 0.2320 | 0.2438 | 0.2320 | 0.2391 | 0.2391 | 23,470 |
04 Apr 2022 | 0.2420 | 0.2420 | 0.2420 | 0.2619 | 0.2619 | 2,010 |
01 Apr 2022 | 0.2413 | 0.2413 | 0.2413 | 0.2413 | 0.2413 | - |
31 Mar 2022 | 0.2283 | 0.2283 | 0.2283 | 0.2283 | 0.2283 | - |
30 Mar 2022 | 0.2865 | 0.2865 | 0.2865 | 0.2490 | 0.2490 | 15,520 |
29 Mar 2022 | 0.2722 | 0.2722 | 0.2410 | 0.2731 | 0.2731 | 10 |
28 Mar 2022 | 0.2282 | 0.2282 | 0.2282 | 0.2318 | 0.2318 | 19,739 |
25 Mar 2022 | 0.2540 | 0.2540 | 0.2540 | 0.2226 | 0.2226 | 196 |
24 Mar 2022 | 0.2560 | 0.2560 | 0.2350 | 0.2520 | 0.2520 | 17,701 |
23 Mar 2022 | 0.2745 | 0.2745 | 0.2745 | 0.2745 | 0.2745 | - |
22 Mar 2022 | 0.2390 | 0.2610 | 0.1960 | 0.2660 | 0.2660 | 24,720 |
21 Mar 2022 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | 210 |
18 Mar 2022 | 0.2410 | 0.2510 | 0.2410 | 0.2580 | 0.2580 | 5,220 |
17 Mar 2022 | 0.1890 | 0.1890 | 0.1890 | 0.2190 | 0.2190 | 28,450 |
16 Mar 2022 | 0.1755 | 0.1755 | 0.1755 | 0.1755 | 0.1755 | - |
15 Mar 2022 | 0.1250 | 0.1683 | 0.1250 | 0.1410 | 0.1410 | 301 |
14 Mar 2022 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | - |
11 Mar 2022 | 0.1490 | 0.1490 | 0.1490 | 0.1490 | 0.1490 | - |
10 Mar 2022 | 0.1455 | 0.1455 | 0.1455 | 0.1455 | 0.1455 | - |
09 Mar 2022 | 0.1400 | 0.1670 | 0.1400 | 0.1610 | 0.1610 | 92,144 |
08 Mar 2022 | 0.1790 | 0.2997 | 0.1500 | 0.1475 | 0.1475 | 10,263 |
07 Mar 2022 | 0.1970 | 0.1970 | 0.1970 | 0.1860 | 0.1860 | 2,886 |
04 Mar 2022 | 0.2620 | 0.2620 | 0.2580 | 0.2150 | 0.2150 | 12,190 |
03 Mar 2022 | 0.2710 | 0.2710 | 0.2710 | 0.2645 | 0.2645 | 2,002 |
02 Mar 2022 | 0.2765 | 0.2765 | 0.2765 | 0.2765 | 0.2765 | - |
01 Mar 2022 | 0.2712 | 0.2712 | 0.2375 | 0.3345 | 0.3345 | 13,807 |
28 Feb 2022 | 0.3315 | 0.3315 | 0.3315 | 0.3315 | 0.3315 | - |
25 Feb 2022 | 0.2680 | 0.2680 | 0.2680 | 0.2885 | 0.2885 | 9,417 |
24 Feb 2022 | 0.2290 | 0.2290 | 0.2290 | 0.2690 | 0.2690 | 1,602 |
23 Feb 2022 | 0.2530 | 0.2750 | 0.2530 | 0.2510 | 0.2510 | 12,765 |
22 Feb 2022 | 0.2410 | 0.6529 | 0.2320 | 0.2545 | 0.2545 | 91,245 |
21 Feb 2022 | 0.2890 | 0.3040 | 0.2890 | 0.2535 | 0.2535 | 11,222 |
18 Feb 2022 | 0.2965 | 0.2965 | 0.2965 | 0.2965 | 0.2965 | - |
17 Feb 2022 | 0.7795 | 0.7795 | 0.7795 | 0.7795 | 0.7795 | - |
16 Feb 2022 | 0.7795 | 0.7795 | 0.7795 | 0.7795 | 0.7795 | - |
15 Feb 2022 | 0.9061 | 0.9136 | 0.9061 | 0.7795 | 0.7795 | 5,471 |
14 Feb 2022 | 0.7310 | 0.7910 | 0.7310 | 0.7910 | 0.7910 | 1,946 |
11 Feb 2022 | 0.8140 | 0.8140 | 0.8140 | 0.8140 | 0.8140 | 319 |
10 Feb 2022 | 0.9790 | 0.9790 | 0.9790 | 0.9400 | 0.9400 | 16,094 |
09 Feb 2022 | 0.9555 | 0.9555 | 0.9555 | 0.9555 | 0.9555 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |