Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2022 | 0.0602 | 0.0650 | 0.0582 | 0.0600 | 0.0600 | 36,454,816 |
04 Jul 2022 | 0.0650 | 0.0650 | 0.0570 | 0.0630 | 0.0630 | 64,900,131 |
01 Jul 2022 | 0.0680 | 0.0650 | 0.0570 | 0.0650 | 0.0650 | 88,677,347 |
30 Jun 2022 | 0.0650 | 0.0690 | 0.0620 | 0.0650 | 0.0650 | 24,589,420 |
29 Jun 2022 | 0.0750 | 0.0800 | 0.0620 | 0.0650 | 0.0650 | 109,159,000 |
28 Jun 2022 | 0.0650 | 0.0860 | 0.0630 | 0.0750 | 0.0750 | 103,848,656 |
27 Jun 2022 | 0.0680 | 0.0730 | 0.0600 | 0.0650 | 0.0650 | 32,487,484 |
24 Jun 2022 | 0.0630 | 0.0740 | 0.0620 | 0.0680 | 0.0680 | 260,844,141 |
23 Jun 2022 | 0.0600 | 0.0650 | 0.0580 | 0.0630 | 0.0630 | 98,762,458 |
22 Jun 2022 | 0.0680 | 0.0700 | 0.0570 | 0.0600 | 0.0600 | 183,243,201 |
21 Jun 2022 | 0.0750 | 0.0740 | 0.0670 | 0.0680 | 0.0680 | 37,389,667 |
20 Jun 2022 | 0.0750 | 0.0770 | 0.0710 | 0.0750 | 0.0750 | 44,671,746 |
17 Jun 2022 | 0.0750 | 0.0780 | 0.0730 | 0.0750 | 0.0750 | 40,925,267 |
16 Jun 2022 | 0.0800 | 0.0800 | 0.0710 | 0.0750 | 0.0750 | 90,530,877 |
15 Jun 2022 | 0.0850 | 0.0830 | 0.0780 | 0.0800 | 0.0800 | 67,608,064 |
14 Jun 2022 | 0.0850 | 0.0870 | 0.0770 | 0.0850 | 0.0850 | 187,371,331 |
13 Jun 2022 | 0.0930 | 0.0900 | 0.0780 | 0.0850 | 0.0850 | 164,435,660 |
10 Jun 2022 | 0.1030 | 0.1020 | 0.0890 | 0.0930 | 0.0930 | 236,000,542 |
09 Jun 2022 | 0.0950 | 0.1150 | 0.0960 | 0.1030 | 0.1030 | 458,691,550 |
08 Jun 2022 | 0.0900 | 0.1150 | 0.0790 | 0.0950 | 0.0950 | 948,973,171 |
07 Jun 2022 | 0.1050 | 0.1130 | 0.0840 | 0.0830 | 0.0830 | 407,109,167 |
06 Jun 2022 | 0.1500 | 0.1500 | 0.0610 | 0.1050 | 0.1050 | 467,595,974 |
01 Jun 2022 | 0.4050 | 0.4300 | 0.3620 | 0.3750 | 0.3750 | 170,483,913 |
31 May 2022 | 0.4150 | 0.4200 | 0.3720 | 0.4050 | 0.4050 | 164,310,151 |
30 May 2022 | 0.4300 | 0.4400 | 0.3710 | 0.4150 | 0.4150 | 185,340,977 |
27 May 2022 | 0.4700 | 0.4920 | 0.4100 | 0.4300 | 0.4300 | 111,163,959 |
26 May 2022 | 0.4550 | 0.4830 | 0.4200 | 0.4500 | 0.4500 | 81,580,197 |
25 May 2022 | 0.4750 | 0.4800 | 0.4250 | 0.4550 | 0.4550 | 122,570,718 |
24 May 2022 | 0.4900 | 0.5150 | 0.4200 | 0.4750 | 0.4750 | 156,246,399 |
23 May 2022 | 0.4850 | 0.5100 | 0.4330 | 0.4600 | 0.4600 | 130,414,193 |
20 May 2022 | 0.5250 | 0.5850 | 0.4550 | 0.4700 | 0.4700 | 143,250,899 |
19 May 2022 | 0.5150 | 0.5800 | 0.4900 | 0.5250 | 0.5250 | 89,407,481 |
18 May 2022 | 0.5900 | 0.6250 | 0.4850 | 0.5250 | 0.5250 | 248,105,404 |
17 May 2022 | 0.5800 | 0.6950 | 0.5560 | 0.5900 | 0.5900 | 280,089,793 |
16 May 2022 | 0.4150 | 0.6000 | 0.3840 | 0.5800 | 0.5800 | 233,770,557 |
13 May 2022 | 0.4450 | 0.4740 | 0.4000 | 0.4150 | 0.4150 | 95,006,276 |
12 May 2022 | 0.3900 | 0.5150 | 0.3520 | 0.4550 | 0.4550 | 247,066,160 |
11 May 2022 | 0.3900 | 0.4290 | 0.3600 | 0.3900 | 0.3900 | 118,397,439 |
10 May 2022 | 0.4200 | 0.4620 | 0.3700 | 0.3900 | 0.3900 | 115,207,040 |
09 May 2022 | 0.5250 | 0.5850 | 0.4100 | 0.4200 | 0.4200 | 272,121,666 |
06 May 2022 | 0.6500 | 0.7100 | 0.4500 | 0.4800 | 0.4800 | 213,913,384 |
05 May 2022 | 0.5650 | 0.8000 | 0.5500 | 0.6500 | 0.6500 | 164,569,908 |
04 May 2022 | 0.4600 | 0.6490 | 0.4470 | 0.5650 | 0.5650 | 110,976,906 |
03 May 2022 | 0.4100 | 0.5000 | 0.4030 | 0.4600 | 0.4600 | 88,527,266 |
29 Apr 2022 | 0.2950 | 0.4580 | 0.3150 | 0.4100 | 0.4100 | 88,330,570 |
28 Apr 2022 | 0.2850 | 0.3050 | 0.2700 | 0.2950 | 0.2950 | 11,273,958 |
27 Apr 2022 | 0.2700 | 0.3180 | 0.2550 | 0.2850 | 0.2850 | 20,143,351 |
26 Apr 2022 | 0.2700 | 0.2900 | 0.2500 | 0.2700 | 0.2700 | 5,314,220 |
25 Apr 2022 | 0.2700 | 0.2540 | 0.2540 | 0.2700 | 0.2700 | 1,158,056 |
22 Apr 2022 | 0.2650 | 0.2730 | 0.2500 | 0.2700 | 0.2700 | 2,061,215 |
21 Apr 2022 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
20 Apr 2022 | 0.2650 | 0.2500 | 0.2500 | 0.2650 | 0.2650 | 4,000,000 |
19 Apr 2022 | 0.2700 | 0.2740 | 0.2500 | 0.2650 | 0.2650 | 5,509,162 |
14 Apr 2022 | 0.2600 | 0.2880 | 0.2580 | 0.2700 | 0.2700 | 3,414,679 |
13 Apr 2022 | 0.2600 | 0.2750 | 0.2490 | 0.2600 | 0.2600 | 6,709,603 |
12 Apr 2022 | 0.2400 | 0.3440 | 0.2350 | 0.2600 | 0.2600 | 75,189,022 |
11 Apr 2022 | 0.2150 | 0.2480 | 0.2200 | 0.2400 | 0.2400 | 14,793,223 |
08 Apr 2022 | 0.2150 | 0.2030 | 0.2030 | 0.2150 | 0.2150 | 531,153 |
07 Apr 2022 | 0.2200 | 0.2250 | 0.2100 | 0.2150 | 0.2150 | 1,622,702 |
06 Apr 2022 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
05 Apr 2022 | 0.2200 | 0.2250 | 0.2250 | 0.2200 | 0.2200 | 500,000 |
04 Apr 2022 | 0.2300 | 0.2250 | 0.2100 | 0.2200 | 0.2200 | 1,731,682 |
01 Apr 2022 | 0.2350 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 3,395,133 |
31 Mar 2022 | 0.2400 | 0.2300 | 0.2210 | 0.2350 | 0.2350 | 912,185 |
30 Mar 2022 | 0.2400 | 0.2450 | 0.2300 | 0.2400 | 0.2400 | 793,937 |
29 Mar 2022 | 0.2500 | 0.2470 | 0.2450 | 0.2400 | 0.2400 | 200,000 |
28 Mar 2022 | 0.2550 | 0.2480 | 0.2400 | 0.2500 | 0.2500 | 3,947,332 |
25 Mar 2022 | 0.2400 | 0.2640 | 0.2350 | 0.2550 | 0.2550 | 6,896,190 |
24 Mar 2022 | 0.2400 | 0.2380 | 0.2330 | 0.2400 | 0.2400 | 541,613 |
23 Mar 2022 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
22 Mar 2022 | 0.2400 | 0.2500 | 0.2380 | 0.2400 | 0.2400 | 124,875 |
21 Mar 2022 | 0.2400 | 0.2500 | 0.2320 | 0.2400 | 0.2400 | 983,600 |
18 Mar 2022 | 0.2150 | 0.2450 | 0.2150 | 0.2400 | 0.2400 | 2,471,523 |
17 Mar 2022 | 0.2150 | 0.2300 | 0.2300 | 0.2150 | 0.2150 | 620,891 |
16 Mar 2022 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | - |
15 Mar 2022 | 0.2200 | 0.2110 | 0.2110 | 0.2150 | 0.2150 | 725,000 |
14 Mar 2022 | 0.2250 | 0.2130 | 0.2110 | 0.2200 | 0.2200 | 475,758 |
11 Mar 2022 | 0.2400 | 0.2720 | 0.2060 | 0.2250 | 0.2250 | 24,389,843 |
10 Mar 2022 | 0.1800 | 0.2540 | 0.1760 | 0.2400 | 0.2400 | 16,708,831 |
09 Mar 2022 | 0.1750 | 0.1900 | 0.1660 | 0.1800 | 0.1800 | 6,399,736 |
08 Mar 2022 | 0.1750 | 0.1750 | 0.1650 | 0.1750 | 0.1750 | 7,744,256 |
07 Mar 2022 | 0.1850 | 0.1900 | 0.1700 | 0.1750 | 0.1750 | 962,714 |
04 Mar 2022 | 0.2050 | 0.2100 | 0.1630 | 0.1800 | 0.1800 | 8,486,077 |
03 Mar 2022 | 0.2200 | 0.2200 | 0.1930 | 0.2050 | 0.2050 | 11,486,758 |
02 Mar 2022 | 0.2200 | 0.2290 | 0.2000 | 0.2200 | 0.2200 | 739,436 |
01 Mar 2022 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 2,825,614 |
28 Feb 2022 | 0.2100 | 0.2010 | 0.2010 | 0.2100 | 0.2100 | 671,567 |
25 Feb 2022 | 0.2050 | 0.2200 | 0.1900 | 0.2100 | 0.2100 | 3,666,802 |
24 Feb 2022 | 0.2200 | 0.2150 | 0.1900 | 0.2050 | 0.2050 | 4,904,452 |
23 Feb 2022 | 0.2100 | 0.2300 | 0.2000 | 0.2200 | 0.2200 | 6,966,082 |
22 Feb 2022 | 0.2350 | 0.2250 | 0.2030 | 0.2100 | 0.2100 | 3,045,500 |
21 Feb 2022 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | - |
18 Feb 2022 | 0.2350 | 0.2390 | 0.2200 | 0.2350 | 0.2350 | 878,000 |
17 Feb 2022 | 0.2350 | 0.2200 | 0.2200 | 0.2350 | 0.2350 | 507,282 |
16 Feb 2022 | 0.2400 | 0.2300 | 0.2200 | 0.2350 | 0.2350 | 767,600 |
15 Feb 2022 | 0.2400 | 0.2300 | 0.2300 | 0.2400 | 0.2400 | 200,000 |
14 Feb 2022 | 0.2350 | 0.2390 | 0.2220 | 0.2400 | 0.2400 | 1,856,581 |
11 Feb 2022 | 0.2350 | 0.2390 | 0.2220 | 0.2350 | 0.2350 | 670,410 |
10 Feb 2022 | 0.2350 | 0.2400 | 0.2220 | 0.2350 | 0.2350 | 1,157,153 |
09 Feb 2022 | 0.2350 | 0.2220 | 0.2220 | 0.2350 | 0.2350 | 18,242 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |