Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 77,156 |
19 May 2022 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 502,164 |
18 May 2022 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 50,000 |
17 May 2022 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
16 May 2022 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
13 May 2022 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 55,000 |
12 May 2022 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2,000,000 |
11 May 2022 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
10 May 2022 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
09 May 2022 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
06 May 2022 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 50,552 |
05 May 2022 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 50,536 |
04 May 2022 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 258,222 |
03 May 2022 | 5.90 | 6.00 | 5.95 | 5.90 | 5.90 | 500,000 |
29 Apr 2022 | 6.15 | 6.00 | 6.00 | 5.90 | 5.90 | 25,000 |
28 Apr 2022 | 6.15 | 5.90 | 5.90 | 6.15 | 6.15 | 155,556 |
27 Apr 2022 | 6.15 | 6.28 | 6.28 | 6.15 | 6.15 | 47,850 |
26 Apr 2022 | 6.35 | 6.10 | 6.10 | 6.15 | 6.15 | 50,000 |
25 Apr 2022 | 6.35 | 6.20 | 6.20 | 6.35 | 6.35 | 284,560 |
22 Apr 2022 | 6.20 | 6.30 | 6.15 | 6.35 | 6.35 | 435,015 |
21 Apr 2022 | 6.15 | 6.29 | 6.29 | 6.20 | 6.20 | 158,091 |
20 Apr 2022 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
19 Apr 2022 | 6.35 | 6.25 | 6.20 | 6.15 | 6.15 | 1,055,000 |
14 Apr 2022 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
13 Apr 2022 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
12 Apr 2022 | 6.25 | 6.60 | 6.25 | 6.45 | 6.45 | 872,000 |
11 Apr 2022 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
08 Apr 2022 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
07 Apr 2022 | 6.25 | 6.02 | 6.00 | 6.25 | 6.25 | 332,336 |
06 Apr 2022 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
05 Apr 2022 | 5.90 | 6.10 | 5.80 | 6.25 | 6.25 | 21,250,000 |
04 Apr 2022 | 5.90 | 6.00 | 5.86 | 5.90 | 5.90 | 433,227 |
01 Apr 2022 | 5.90 | 5.82 | 5.80 | 5.90 | 5.90 | 155,963 |
31 Mar 2022 | 5.90 | 4.25 | 4.20 | 5.90 | 5.90 | 9,536,652 |
30 Mar 2022 | 5.90 | 5.82 | 5.82 | 5.90 | 5.90 | 100,000 |
29 Mar 2022 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
28 Mar 2022 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
25 Mar 2022 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
24 Mar 2022 | 5.90 | 5.00 | 4.95 | 5.90 | 5.90 | 2,000,000 |
23 Mar 2022 | 5.90 | 5.00 | 4.95 | 5.90 | 5.90 | 5,000,000 |
22 Mar 2022 | 5.90 | 5.80 | 5.80 | 5.90 | 5.90 | 150,000 |
21 Mar 2022 | 5.90 | 5.88 | 5.88 | 5.90 | 5.90 | 150,000 |
18 Mar 2022 | 5.90 | 5.89 | 5.89 | 5.90 | 5.90 | 8,509 |
17 Mar 2022 | 5.90 | 5.82 | 5.00 | 5.90 | 5.90 | 4,125,000 |
16 Mar 2022 | 5.80 | 5.90 | 5.60 | 5.75 | 5.75 | 416,666 |
15 Mar 2022 | 5.80 | 5.60 | 5.60 | 5.80 | 5.80 | 178,571 |
14 Mar 2022 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
11 Mar 2022 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
10 Mar 2022 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
09 Mar 2022 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
08 Mar 2022 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
07 Mar 2022 | 5.70 | 5.80 | 5.80 | 5.80 | 5.80 | 25,000 |
04 Mar 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
03 Mar 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
02 Mar 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
01 Mar 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
28 Feb 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
25 Feb 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
24 Feb 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
23 Feb 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
22 Feb 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
21 Feb 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
18 Feb 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
17 Feb 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
16 Feb 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
15 Feb 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
14 Feb 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
11 Feb 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
10 Feb 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
09 Feb 2022 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
08 Feb 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
07 Feb 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
04 Feb 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
03 Feb 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
02 Feb 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
01 Feb 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
31 Jan 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
28 Jan 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
27 Jan 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
26 Jan 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
25 Jan 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
24 Jan 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
21 Jan 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
20 Jan 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
19 Jan 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
18 Jan 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
17 Jan 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
14 Jan 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
13 Jan 2022 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
12 Jan 2022 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
11 Jan 2022 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
10 Jan 2022 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
07 Jan 2022 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
06 Jan 2022 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
05 Jan 2022 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
04 Jan 2022 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
31 Dec 2021 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
30 Dec 2021 | 5.55 | 6.35 | 6.00 | 6.07 | 6.07 | 463,467 |
29 Dec 2021 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
24 Dec 2021 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |