Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 404,600 |
11 Aug 2022 | 0.0080 | 0.0090 | 0.0070 | 0.0080 | 0.0080 | 1,228,500 |
10 Aug 2022 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 426,600 |
09 Aug 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 3,360,000 |
08 Aug 2022 | 0.0080 | 0.0090 | 0.0070 | 0.0080 | 0.0080 | 891,400 |
05 Aug 2022 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 385,900 |
04 Aug 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 1,726,400 |
03 Aug 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 2,384,000 |
02 Aug 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 894,600 |
01 Aug 2022 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 809,400 |
29 Jul 2022 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 775,900 |
28 Jul 2022 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 2,238,000 |
27 Jul 2022 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 215,400 |
26 Jul 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 903,700 |
25 Jul 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 1,587,300 |
22 Jul 2022 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 369,800 |
21 Jul 2022 | 0.0070 | 0.0080 | 0.0060 | 0.0080 | 0.0080 | 931,200 |
20 Jul 2022 | 0.0080 | 0.0080 | 0.0060 | 0.0070 | 0.0070 | 3,703,600 |
19 Jul 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 2,059,500 |
18 Jul 2022 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 934,700 |
15 Jul 2022 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 142,700 |
14 Jul 2022 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 1,289,900 |
13 Jul 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 923,500 |
12 Jul 2022 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 1,408,300 |
11 Jul 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 833,200 |
08 Jul 2022 | 0.0090 | 0.0090 | 0.0070 | 0.0080 | 0.0080 | 522,700 |
07 Jul 2022 | 0.0080 | 0.0090 | 0.0070 | 0.0090 | 0.0090 | 1,007,100 |
06 Jul 2022 | 0.0100 | 0.0100 | 0.0070 | 0.0080 | 0.0080 | 3,458,700 |
05 Jul 2022 | 0.0070 | 0.0090 | 0.0070 | 0.0090 | 0.0090 | 1,035,100 |
01 Jul 2022 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 1,800,500 |
30 Jun 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,258,000 |
29 Jun 2022 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 3,360,100 |
28 Jun 2022 | 0.0090 | 0.0090 | 0.0060 | 0.0070 | 0.0070 | 4,814,300 |
27 Jun 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 1,316,200 |
24 Jun 2022 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 185,800 |
23 Jun 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 809,500 |
22 Jun 2022 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 312,600 |
21 Jun 2022 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 523,800 |
17 Jun 2022 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 1,175,300 |
16 Jun 2022 | 0.0090 | 0.0110 | 0.0090 | 0.0090 | 0.0090 | 2,709,900 |
15 Jun 2022 | 0.0090 | 0.0130 | 0.0080 | 0.0090 | 0.0090 | 2,916,400 |
14 Jun 2022 | 0.0090 | 0.0110 | 0.0080 | 0.0090 | 0.0090 | 3,783,000 |
13 Jun 2022 | 0.0100 | 0.0110 | 0.0080 | 0.0090 | 0.0090 | 5,429,900 |
10 Jun 2022 | 0.0110 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 3,722,600 |
09 Jun 2022 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,284,500 |
08 Jun 2022 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 1,218,600 |
07 Jun 2022 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 904,000 |
06 Jun 2022 | 0.0110 | 0.0140 | 0.0110 | 0.0110 | 0.0110 | 3,098,400 |
03 Jun 2022 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 4,408,600 |
02 Jun 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 2,605,200 |
01 Jun 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 1,818,200 |
31 May 2022 | 0.0120 | 0.0160 | 0.0110 | 0.0130 | 0.0130 | 1,867,900 |
27 May 2022 | 0.0110 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 1,874,900 |
26 May 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 1,150,800 |
25 May 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 2,843,700 |
24 May 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 961,800 |
23 May 2022 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 460,200 |
20 May 2022 | 0.0140 | 0.0140 | 0.0110 | 0.0120 | 0.0120 | 2,139,300 |
19 May 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 420,500 |
18 May 2022 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 3,262,100 |
17 May 2022 | 0.0140 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 1,732,000 |
16 May 2022 | 0.0120 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 2,715,000 |
13 May 2022 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 1,892,200 |
12 May 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 2,252,600 |
11 May 2022 | 0.0110 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 894,300 |
10 May 2022 | 0.0130 | 0.0200 | 0.0110 | 0.0110 | 0.0110 | 2,630,900 |
09 May 2022 | 0.0120 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 1,753,000 |
06 May 2022 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 2,454,800 |
05 May 2022 | 0.0120 | 0.0150 | 0.0120 | 0.0120 | 0.0120 | 2,066,300 |
04 May 2022 | 0.0140 | 0.0150 | 0.0110 | 0.0120 | 0.0120 | 774,600 |
03 May 2022 | 0.0120 | 0.0140 | 0.0110 | 0.0110 | 0.0110 | 2,141,900 |
02 May 2022 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 803,100 |
29 Apr 2022 | 0.0130 | 0.0150 | 0.0120 | 0.0120 | 0.0120 | 865,900 |
28 Apr 2022 | 0.0120 | 0.0140 | 0.0110 | 0.0130 | 0.0130 | 2,291,400 |
27 Apr 2022 | 0.0120 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 595,000 |
26 Apr 2022 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 5,694,800 |
25 Apr 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 2,947,700 |
22 Apr 2022 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 998,400 |
21 Apr 2022 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 1,145,500 |
20 Apr 2022 | 0.0150 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 1,518,800 |
19 Apr 2022 | 0.0160 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 3,073,600 |
18 Apr 2022 | 0.0160 | 0.0180 | 0.0140 | 0.0160 | 0.0160 | 5,120,000 |
14 Apr 2022 | 0.0190 | 0.0190 | 0.0160 | 0.0170 | 0.0170 | 1,242,900 |
13 Apr 2022 | 0.0170 | 0.0200 | 0.0170 | 0.0190 | 0.0190 | 1,182,000 |
12 Apr 2022 | 0.0160 | 0.0190 | 0.0160 | 0.0170 | 0.0170 | 2,016,600 |
11 Apr 2022 | 0.0160 | 0.0250 | 0.0160 | 0.0170 | 0.0170 | 2,783,500 |
08 Apr 2022 | 0.0200 | 0.0200 | 0.0150 | 0.0180 | 0.0180 | 1,900,700 |
07 Apr 2022 | 0.0230 | 0.0230 | 0.0190 | 0.0200 | 0.0200 | 1,289,000 |
06 Apr 2022 | 0.0220 | 0.0250 | 0.0210 | 0.0230 | 0.0230 | 785,800 |
05 Apr 2022 | 0.0240 | 0.0260 | 0.0220 | 0.0260 | 0.0260 | 436,900 |
04 Apr 2022 | 0.0230 | 0.0260 | 0.0230 | 0.0250 | 0.0250 | 1,023,700 |
01 Apr 2022 | 0.0240 | 0.0290 | 0.0220 | 0.0230 | 0.0230 | 2,495,200 |
31 Mar 2022 | 0.0280 | 0.0300 | 0.0220 | 0.0240 | 0.0240 | 2,803,000 |
30 Mar 2022 | 0.0270 | 0.0310 | 0.0250 | 0.0280 | 0.0280 | 2,058,400 |
29 Mar 2022 | 0.0290 | 0.0300 | 0.0250 | 0.0270 | 0.0270 | 2,253,600 |
28 Mar 2022 | 0.0260 | 0.0320 | 0.0250 | 0.0290 | 0.0290 | 3,681,700 |
25 Mar 2022 | 0.0250 | 0.0280 | 0.0230 | 0.0250 | 0.0250 | 4,282,000 |
24 Mar 2022 | 0.0220 | 0.0270 | 0.0220 | 0.0260 | 0.0260 | 6,898,000 |
23 Mar 2022 | 0.0250 | 0.0250 | 0.0220 | 0.0230 | 0.0230 | 2,977,100 |
22 Mar 2022 | 0.0180 | 0.0260 | 0.0180 | 0.0250 | 0.0250 | 16,000,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |