Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 May 2022 | 0.0151 | 0.0151 | 0.0151 | 0.0151 | 0.0151 | 1,000 |
20 May 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 6,300 |
19 May 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
18 May 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
17 May 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
16 May 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
13 May 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
12 May 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
11 May 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
10 May 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
09 May 2022 | 0.0240 | 0.0240 | 0.0190 | 0.0190 | 0.0190 | 6,300 |
06 May 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 200 |
05 May 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | - |
04 May 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 1,000 |
03 May 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
02 May 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
29 Apr 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
28 Apr 2022 | 0.0240 | 0.0240 | 0.0190 | 0.0190 | 0.0190 | 5,500 |
27 Apr 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 3,600 |
26 Apr 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 700 |
25 Apr 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 50,600 |
22 Apr 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 1,100 |
21 Apr 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 1,100 |
20 Apr 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 900 |
19 Apr 2022 | 0.0160 | 0.0250 | 0.0160 | 0.0250 | 0.0250 | 10,200 |
18 Apr 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 3,000 |
14 Apr 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
13 Apr 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
12 Apr 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
11 Apr 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
08 Apr 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
07 Apr 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 100 |
06 Apr 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
05 Apr 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
04 Apr 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
01 Apr 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
31 Mar 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 1,000 |
30 Mar 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
29 Mar 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 1,000 |
28 Mar 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
25 Mar 2022 | 0.0220 | 0.0250 | 0.0220 | 0.0220 | 0.0220 | 23,900 |
24 Mar 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
23 Mar 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
22 Mar 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
21 Mar 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
18 Mar 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
17 Mar 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
16 Mar 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 37,200 |
15 Mar 2022 | 0.0180 | 0.0210 | 0.0170 | 0.0170 | 0.0170 | 51,600 |
14 Mar 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
11 Mar 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
10 Mar 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
09 Mar 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
08 Mar 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
07 Mar 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
04 Mar 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
03 Mar 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
02 Mar 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
01 Mar 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
28 Feb 2022 | 0.0210 | 0.0210 | 0.0170 | 0.0170 | 0.0170 | 4,700 |
25 Feb 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
24 Feb 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
23 Feb 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
22 Feb 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
18 Feb 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 4,100 |
17 Feb 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 300 |
16 Feb 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
15 Feb 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
14 Feb 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 100 |
11 Feb 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 9,000 |
10 Feb 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 100 |
09 Feb 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
08 Feb 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
07 Feb 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
04 Feb 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 200 |
03 Feb 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
02 Feb 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
01 Feb 2022 | 0.0270 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 20,800 |
31 Jan 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
28 Jan 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
27 Jan 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
26 Jan 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
25 Jan 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 19,300 |
24 Jan 2022 | 0.0250 | 0.0270 | 0.0200 | 0.0200 | 0.0200 | 104,100 |
21 Jan 2022 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 10,000 |
20 Jan 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
19 Jan 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,400 |
18 Jan 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
14 Jan 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 600 |
13 Jan 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 100 |
12 Jan 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 10,000 |
11 Jan 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
10 Jan 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
07 Jan 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 400 |
06 Jan 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
05 Jan 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
04 Jan 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
03 Jan 2022 | 0.0280 | 0.0280 | 0.0250 | 0.0250 | 0.0250 | 11,800 |
31 Dec 2021 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
30 Dec 2021 | 0.0250 | 0.0280 | 0.0200 | 0.0280 | 0.0280 | 20,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |