Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 202,042 |
19 May 2022 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 30,000 |
18 May 2022 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | - |
17 May 2022 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 0.0074 | 15,055 |
16 May 2022 | 0.0074 | 0.0074 | 0.0072 | 0.0072 | 0.0072 | 186,048 |
13 May 2022 | 0.0075 | 0.0075 | 0.0074 | 0.0074 | 0.0074 | 49,697 |
12 May 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 58,000 |
11 May 2022 | 0.0072 | 0.0083 | 0.0072 | 0.0083 | 0.0083 | 121,117 |
10 May 2022 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 0.0072 | 112,955 |
09 May 2022 | 0.0075 | 0.0078 | 0.0072 | 0.0078 | 0.0078 | 499,203 |
06 May 2022 | 0.0080 | 0.0080 | 0.0077 | 0.0077 | 0.0077 | 42,100 |
05 May 2022 | 0.0080 | 0.0081 | 0.0080 | 0.0081 | 0.0081 | 30,000 |
04 May 2022 | 0.0077 | 0.0077 | 0.0072 | 0.0077 | 0.0077 | 62,000 |
03 May 2022 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | - |
02 May 2022 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | 0.0076 | - |
29 Apr 2022 | 0.0075 | 0.0076 | 0.0075 | 0.0076 | 0.0076 | 5,944 |
28 Apr 2022 | 0.0075 | 0.0076 | 0.0075 | 0.0076 | 0.0076 | 117,000 |
27 Apr 2022 | 0.0072 | 0.0076 | 0.0070 | 0.0076 | 0.0076 | 129,970 |
26 Apr 2022 | 0.0076 | 0.0081 | 0.0072 | 0.0081 | 0.0081 | 270,258 |
25 Apr 2022 | 0.0072 | 0.0081 | 0.0072 | 0.0081 | 0.0081 | 130,431 |
22 Apr 2022 | 0.0076 | 0.0083 | 0.0072 | 0.0081 | 0.0081 | 201,348 |
21 Apr 2022 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 14,000 |
20 Apr 2022 | 0.0082 | 0.0082 | 0.0076 | 0.0076 | 0.0076 | 122,402 |
19 Apr 2022 | 0.0085 | 0.0092 | 0.0085 | 0.0085 | 0.0085 | 43,846 |
18 Apr 2022 | 0.0076 | 0.0088 | 0.0076 | 0.0077 | 0.0077 | 27,468 |
14 Apr 2022 | 0.0076 | 0.0084 | 0.0076 | 0.0084 | 0.0084 | 14,700 |
13 Apr 2022 | 0.0075 | 0.0087 | 0.0075 | 0.0087 | 0.0087 | 141,004 |
12 Apr 2022 | 0.0085 | 0.0085 | 0.0076 | 0.0076 | 0.0076 | 495,074 |
11 Apr 2022 | 0.0090 | 0.0099 | 0.0079 | 0.0099 | 0.0099 | 207,573 |
08 Apr 2022 | 0.0108 | 0.0108 | 0.0083 | 0.0091 | 0.0091 | 251,400 |
07 Apr 2022 | 0.0109 | 0.0109 | 0.0099 | 0.0103 | 0.0103 | 12,148 |
06 Apr 2022 | 0.0112 | 0.0112 | 0.0102 | 0.0109 | 0.0109 | 61,330 |
05 Apr 2022 | 0.0104 | 0.0113 | 0.0098 | 0.0113 | 0.0113 | 394,447 |
04 Apr 2022 | 0.0110 | 0.0111 | 0.0095 | 0.0110 | 0.0110 | 186,625 |
01 Apr 2022 | 0.0096 | 0.0112 | 0.0096 | 0.0106 | 0.0106 | 435,032 |
31 Mar 2022 | 0.0088 | 0.0104 | 0.0088 | 0.0100 | 0.0100 | 1,205,178 |
30 Mar 2022 | 0.0085 | 0.0088 | 0.0082 | 0.0087 | 0.0087 | 712,624 |
29 Mar 2022 | 0.0078 | 0.0086 | 0.0078 | 0.0086 | 0.0086 | 170,750 |
28 Mar 2022 | 0.0081 | 0.0081 | 0.0081 | 0.0081 | 0.0081 | 2,000 |
25 Mar 2022 | 0.0085 | 0.0085 | 0.0076 | 0.0084 | 0.0084 | 286,819 |
24 Mar 2022 | 0.0085 | 0.0085 | 0.0082 | 0.0085 | 0.0085 | 110,000 |
23 Mar 2022 | 0.0075 | 0.0086 | 0.0075 | 0.0086 | 0.0086 | 187,211 |
22 Mar 2022 | 0.0084 | 0.0084 | 0.0075 | 0.0075 | 0.0075 | 126,150 |
21 Mar 2022 | 0.0074 | 0.0083 | 0.0074 | 0.0083 | 0.0083 | 148,928 |
18 Mar 2022 | 0.0076 | 0.0084 | 0.0073 | 0.0077 | 0.0077 | 863,324 |
17 Mar 2022 | 0.0075 | 0.0079 | 0.0070 | 0.0075 | 0.0075 | 614,692 |
16 Mar 2022 | 0.0078 | 0.0081 | 0.0072 | 0.0079 | 0.0079 | 642,740 |
15 Mar 2022 | 0.0086 | 0.0086 | 0.0076 | 0.0079 | 0.0079 | 501,633 |
14 Mar 2022 | 0.0090 | 0.0094 | 0.0085 | 0.0089 | 0.0089 | 1,171,411 |
11 Mar 2022 | 0.0101 | 0.0102 | 0.0090 | 0.0102 | 0.0102 | 66,000 |
10 Mar 2022 | 0.0102 | 0.0104 | 0.0095 | 0.0100 | 0.0100 | 214,285 |
09 Mar 2022 | 0.0103 | 0.0106 | 0.0096 | 0.0103 | 0.0103 | 1,258,133 |
08 Mar 2022 | 0.0104 | 0.0104 | 0.0102 | 0.0103 | 0.0103 | 198,090 |
07 Mar 2022 | 0.0107 | 0.0107 | 0.0102 | 0.0102 | 0.0102 | 66,711 |
04 Mar 2022 | 0.0102 | 0.0107 | 0.0100 | 0.0107 | 0.0107 | 425,635 |
03 Mar 2022 | 0.0120 | 0.0120 | 0.0096 | 0.0108 | 0.0108 | 968,401 |
02 Mar 2022 | 0.0109 | 0.0120 | 0.0109 | 0.0120 | 0.0120 | 302,489 |
01 Mar 2022 | 0.0109 | 0.0118 | 0.0109 | 0.0118 | 0.0118 | 91,032 |
28 Feb 2022 | 0.0120 | 0.0126 | 0.0100 | 0.0120 | 0.0120 | 2,424,489 |
25 Feb 2022 | 0.0120 | 0.0120 | 0.0109 | 0.0119 | 0.0119 | 656,113 |
24 Feb 2022 | 0.0115 | 0.0136 | 0.0100 | 0.0120 | 0.0120 | 1,008,468 |
23 Feb 2022 | 0.0120 | 0.0129 | 0.0111 | 0.0120 | 0.0120 | 120,577 |
22 Feb 2022 | 0.0128 | 0.0150 | 0.0122 | 0.0129 | 0.0129 | 89,958 |
18 Feb 2022 | 0.0130 | 0.0130 | 0.0127 | 0.0127 | 0.0127 | 101,846 |
17 Feb 2022 | 0.0129 | 0.0130 | 0.0129 | 0.0130 | 0.0130 | 76,986 |
16 Feb 2022 | 0.0121 | 0.0128 | 0.0121 | 0.0128 | 0.0128 | 35,843 |
15 Feb 2022 | 0.0122 | 0.0123 | 0.0111 | 0.0122 | 0.0122 | 315,058 |
14 Feb 2022 | 0.0113 | 0.0135 | 0.0113 | 0.0130 | 0.0130 | 109,365 |
11 Feb 2022 | 0.0126 | 0.0148 | 0.0120 | 0.0139 | 0.0139 | 320,701 |
10 Feb 2022 | 0.0129 | 0.0129 | 0.0121 | 0.0129 | 0.0129 | 58,000 |
09 Feb 2022 | 0.0121 | 0.0129 | 0.0114 | 0.0129 | 0.0129 | 41,372 |
08 Feb 2022 | 0.0129 | 0.0129 | 0.0121 | 0.0129 | 0.0129 | 30,200 |
07 Feb 2022 | 0.0110 | 0.0134 | 0.0106 | 0.0128 | 0.0128 | 412,043 |
04 Feb 2022 | 0.0129 | 0.0129 | 0.0107 | 0.0115 | 0.0115 | 453,153 |
03 Feb 2022 | 0.0128 | 0.0138 | 0.0112 | 0.0130 | 0.0130 | 286,297 |
02 Feb 2022 | 0.0163 | 0.0163 | 0.0112 | 0.0120 | 0.0120 | 376,614 |
01 Feb 2022 | 0.0167 | 0.0167 | 0.0125 | 0.0163 | 0.0163 | 62,190 |
31 Jan 2022 | 0.0170 | 0.0170 | 0.0121 | 0.0167 | 0.0167 | 137,141 |
28 Jan 2022 | 0.0117 | 0.0179 | 0.0111 | 0.0179 | 0.0179 | 296,259 |
27 Jan 2022 | 0.0121 | 0.0121 | 0.0111 | 0.0118 | 0.0118 | 96,448 |
26 Jan 2022 | 0.0121 | 0.0123 | 0.0120 | 0.0123 | 0.0123 | 112,313 |
25 Jan 2022 | 0.0119 | 0.0129 | 0.0100 | 0.0123 | 0.0123 | 982,000 |
24 Jan 2022 | 0.0125 | 0.0125 | 0.0106 | 0.0118 | 0.0118 | 846,257 |
21 Jan 2022 | 0.0129 | 0.0136 | 0.0112 | 0.0126 | 0.0126 | 554,806 |
20 Jan 2022 | 0.0123 | 0.0134 | 0.0123 | 0.0129 | 0.0129 | 286,128 |
19 Jan 2022 | 0.0145 | 0.0155 | 0.0111 | 0.0125 | 0.0125 | 4,161,275 |
18 Jan 2022 | 0.0192 | 0.0192 | 0.0121 | 0.0150 | 0.0150 | 3,383,164 |
14 Jan 2022 | 0.0210 | 0.0219 | 0.0190 | 0.0200 | 0.0200 | 423,699 |
13 Jan 2022 | 0.0199 | 0.0227 | 0.0192 | 0.0210 | 0.0210 | 342,941 |
12 Jan 2022 | 0.0190 | 0.0220 | 0.0188 | 0.0209 | 0.0209 | 453,626 |
11 Jan 2022 | 0.0170 | 0.0200 | 0.0170 | 0.0198 | 0.0198 | 405,305 |
10 Jan 2022 | 0.0200 | 0.0200 | 0.0170 | 0.0181 | 0.0181 | 523,115 |
07 Jan 2022 | 0.0196 | 0.0206 | 0.0182 | 0.0200 | 0.0200 | 1,624,870 |
06 Jan 2022 | 0.0204 | 0.0215 | 0.0190 | 0.0195 | 0.0195 | 635,167 |
05 Jan 2022 | 0.0240 | 0.0240 | 0.0193 | 0.0219 | 0.0219 | 530,999 |
04 Jan 2022 | 0.0205 | 0.0240 | 0.0188 | 0.0240 | 0.0240 | 1,465,217 |
03 Jan 2022 | 0.0238 | 0.0238 | 0.0200 | 0.0205 | 0.0205 | 841,573 |
31 Dec 2021 | 0.0220 | 0.0240 | 0.0216 | 0.0238 | 0.0238 | 2,164,146 |
30 Dec 2021 | 0.0210 | 0.0225 | 0.0186 | 0.0220 | 0.0220 | 1,284,478 |
29 Dec 2021 | 0.0199 | 0.0210 | 0.0185 | 0.0208 | 0.0208 | 1,577,111 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |