Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jun 2022 | 0.0260 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 124,788 |
29 Jun 2022 | 0.0300 | 0.0300 | 0.0240 | 0.0260 | 0.0260 | 160,779 |
28 Jun 2022 | 0.0220 | 0.0300 | 0.0220 | 0.0300 | 0.0300 | 536,143 |
27 Jun 2022 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 271,001 |
24 Jun 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 20,691 |
23 Jun 2022 | 0.0250 | 0.0250 | 0.0210 | 0.0210 | 0.0210 | 234,171 |
22 Jun 2022 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 60,452 |
21 Jun 2022 | 0.0270 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 397,460 |
20 Jun 2022 | 0.0310 | 0.0310 | 0.0250 | 0.0250 | 0.0250 | 175,337 |
17 Jun 2022 | 0.0300 | 0.0320 | 0.0300 | 0.0310 | 0.0310 | 307,561 |
16 Jun 2022 | 0.0330 | 0.0330 | 0.0300 | 0.0300 | 0.0300 | 200,610 |
15 Jun 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
14 Jun 2022 | 0.0340 | 0.0340 | 0.0300 | 0.0300 | 0.0300 | 523,592 |
10 Jun 2022 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 164,319 |
09 Jun 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 32,560 |
08 Jun 2022 | 0.0380 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 138,058 |
07 Jun 2022 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 361,282 |
06 Jun 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 60,463 |
03 Jun 2022 | 0.0420 | 0.0420 | 0.0380 | 0.0380 | 0.0380 | 269,831 |
02 Jun 2022 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
01 Jun 2022 | 0.0430 | 0.0480 | 0.0430 | 0.0430 | 0.0430 | 254,767 |
31 May 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
30 May 2022 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 321,000 |
27 May 2022 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 73,275 |
26 May 2022 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
25 May 2022 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 19,453 |
24 May 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
23 May 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
20 May 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
19 May 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
18 May 2022 | 0.0440 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 92,769 |
17 May 2022 | 0.0400 | 0.0440 | 0.0400 | 0.0440 | 0.0440 | 104,140 |
16 May 2022 | 0.0500 | 0.0500 | 0.0430 | 0.0430 | 0.0430 | 1,232,597 |
13 May 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 233,665 |
12 May 2022 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 200,000 |
11 May 2022 | 0.0540 | 0.0540 | 0.0500 | 0.0500 | 0.0500 | 390,331 |
10 May 2022 | 0.0560 | 0.0560 | 0.0540 | 0.0540 | 0.0540 | 279,835 |
09 May 2022 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 33,154 |
06 May 2022 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 131,385 |
05 May 2022 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 22,804 |
04 May 2022 | 0.0600 | 0.0600 | 0.0580 | 0.0580 | 0.0580 | 106,395 |
03 May 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
02 May 2022 | 0.0590 | 0.0600 | 0.0590 | 0.0600 | 0.0600 | 68,078 |
29 Apr 2022 | 0.0600 | 0.0600 | 0.0590 | 0.0600 | 0.0600 | 128,969 |
28 Apr 2022 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 300,000 |
27 Apr 2022 | 0.0590 | 0.0620 | 0.0590 | 0.0620 | 0.0620 | 574,933 |
26 Apr 2022 | 0.0590 | 0.0600 | 0.0590 | 0.0600 | 0.0600 | 153,754 |
22 Apr 2022 | 0.0560 | 0.0630 | 0.0560 | 0.0630 | 0.0630 | 312,721 |
21 Apr 2022 | 0.0560 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 256,072 |
20 Apr 2022 | 0.0550 | 0.0560 | 0.0550 | 0.0560 | 0.0560 | 107,306 |
19 Apr 2022 | 0.0620 | 0.0640 | 0.0550 | 0.0580 | 0.0580 | 611,560 |
14 Apr 2022 | 0.0680 | 0.0690 | 0.0600 | 0.0600 | 0.0600 | 502,035 |
13 Apr 2022 | 0.0760 | 0.0770 | 0.0620 | 0.0630 | 0.0630 | 1,107,799 |
12 Apr 2022 | 0.0800 | 0.0820 | 0.0700 | 0.0700 | 0.0700 | 1,076,187 |
11 Apr 2022 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | 0.0910 | - |
08 Apr 2022 | 0.0780 | 0.1000 | 0.0780 | 0.0910 | 0.0910 | 4,364,558 |
07 Apr 2022 | 0.0730 | 0.0730 | 0.0720 | 0.0720 | 0.0720 | 117,000 |
06 Apr 2022 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 312,014 |
05 Apr 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 5,000 |
04 Apr 2022 | 0.0630 | 0.0750 | 0.0610 | 0.0720 | 0.0720 | 464,243 |
01 Apr 2022 | 0.0680 | 0.0680 | 0.0630 | 0.0630 | 0.0630 | 76,321 |
31 Mar 2022 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
30 Mar 2022 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
29 Mar 2022 | 0.0700 | 0.0700 | 0.0680 | 0.0680 | 0.0680 | 22,923 |
28 Mar 2022 | 0.0790 | 0.0790 | 0.0710 | 0.0710 | 0.0710 | 125,681 |
25 Mar 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
24 Mar 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
23 Mar 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 50 |
22 Mar 2022 | 0.0650 | 0.0700 | 0.0650 | 0.0670 | 0.0670 | 47,503 |
21 Mar 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 25,000 |
18 Mar 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
17 Mar 2022 | 0.0600 | 0.0610 | 0.0600 | 0.0600 | 0.0600 | 169,585 |
16 Mar 2022 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
15 Mar 2022 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
14 Mar 2022 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
11 Mar 2022 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 50,000 |
10 Mar 2022 | 0.0610 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 115,760 |
09 Mar 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 3,801 |
08 Mar 2022 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
07 Mar 2022 | 0.0630 | 0.0650 | 0.0630 | 0.0640 | 0.0640 | 69,797 |
04 Mar 2022 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 40,000 |
03 Mar 2022 | 0.0620 | 0.0650 | 0.0620 | 0.0650 | 0.0650 | 143,310 |
02 Mar 2022 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 138 |
01 Mar 2022 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 10,000 |
28 Feb 2022 | 0.0640 | 0.0640 | 0.0610 | 0.0630 | 0.0630 | 73,250 |
25 Feb 2022 | 0.0650 | 0.0650 | 0.0600 | 0.0640 | 0.0640 | 483,976 |
24 Feb 2022 | 0.0620 | 0.0650 | 0.0570 | 0.0610 | 0.0610 | 1,042,834 |
23 Feb 2022 | 0.0730 | 0.0730 | 0.0700 | 0.0700 | 0.0700 | 151,436 |
22 Feb 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 38,135 |
21 Feb 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 35,823 |
18 Feb 2022 | 0.0750 | 0.0850 | 0.0750 | 0.0850 | 0.0850 | 650,615 |
17 Feb 2022 | 0.0750 | 0.0760 | 0.0750 | 0.0760 | 0.0760 | 383,002 |
16 Feb 2022 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 359,658 |
15 Feb 2022 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 14,260 |
14 Feb 2022 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 32,798 |
11 Feb 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
10 Feb 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
09 Feb 2022 | 0.0840 | 0.0860 | 0.0800 | 0.0800 | 0.0800 | 323,657 |
08 Feb 2022 | 0.0850 | 0.0890 | 0.0800 | 0.0890 | 0.0890 | 210,588 |
07 Feb 2022 | 0.0850 | 0.0850 | 0.0840 | 0.0850 | 0.0850 | 299,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |