Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jul 2022 | 0.0116 | 0.0116 | 0.0111 | 0.0111 | 0.0111 | 296,020 |
05 Jul 2022 | 0.0095 | 0.0130 | 0.0090 | 0.0101 | 0.0101 | 660 |
04 Jul 2022 | 0.0104 | 0.0104 | 0.0098 | 0.0098 | 0.0098 | 250,433 |
01 Jul 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0101 | 0.0101 | 333 |
30 Jun 2022 | 0.0096 | 0.0096 | 0.0083 | 0.0114 | 0.0114 | 10,500 |
29 Jun 2022 | 0.0109 | 0.0110 | 0.0100 | 0.0101 | 0.0101 | 200,890 |
28 Jun 2022 | 0.0133 | 0.0133 | 0.0107 | 0.0118 | 0.0118 | 150,057 |
27 Jun 2022 | 0.0143 | 0.0143 | 0.0129 | 0.0135 | 0.0135 | 20,300 |
24 Jun 2022 | 0.0122 | 0.0137 | 0.0122 | 0.0133 | 0.0133 | 530,082 |
23 Jun 2022 | 0.0101 | 0.0101 | 0.0097 | 0.0117 | 0.0117 | 134,900 |
22 Jun 2022 | 0.0089 | 0.0089 | 0.0089 | 0.0121 | 0.0121 | 300 |
21 Jun 2022 | 0.0095 | 0.0113 | 0.0094 | 0.0117 | 0.0117 | 378,617 |
20 Jun 2022 | 0.0087 | 0.0087 | 0.0087 | 0.0087 | 0.0087 | - |
17 Jun 2022 | 0.0081 | 0.0084 | 0.0077 | 0.0081 | 0.0081 | 158,205 |
16 Jun 2022 | 0.0095 | 0.0095 | 0.0078 | 0.0080 | 0.0080 | 3,652,496 |
15 Jun 2022 | 0.0100 | 0.0112 | 0.0096 | 0.0110 | 0.0110 | 542,341 |
14 Jun 2022 | 0.0117 | 0.0301 | 0.0099 | 0.0099 | 0.0099 | 425,656 |
13 Jun 2022 | 0.0145 | 0.0145 | 0.0116 | 0.0116 | 0.0116 | 1,440,320 |
10 Jun 2022 | 0.0222 | 0.0222 | 0.0165 | 0.0182 | 0.0182 | 2,367,940 |
09 Jun 2022 | 0.0302 | 0.0302 | 0.0250 | 0.0247 | 0.0247 | 630,033 |
08 Jun 2022 | 0.0296 | 0.0296 | 0.0296 | 0.0318 | 0.0318 | 100 |
07 Jun 2022 | 0.0253 | 0.0343 | 0.0253 | 0.0287 | 0.0287 | 67,412 |
06 Jun 2022 | 0.0320 | 0.0320 | 0.0300 | 0.0308 | 0.0308 | 217,900 |
01 Jun 2022 | 0.0310 | 0.0310 | 0.0310 | 0.0320 | 0.0320 | 4,980 |
31 May 2022 | 0.0430 | 0.0430 | 0.0271 | 0.0355 | 0.0355 | 523,717 |
30 May 2022 | 0.0401 | 0.0424 | 0.0401 | 0.0424 | 0.0424 | 6,522 |
27 May 2022 | 0.0312 | 0.0316 | 0.0309 | 0.0358 | 0.0358 | 26,416 |
26 May 2022 | 0.0263 | 0.0263 | 0.0240 | 0.0281 | 0.0281 | 6,001 |
25 May 2022 | 0.0238 | 0.0243 | 0.0220 | 0.0240 | 0.0240 | 113,031 |
24 May 2022 | 0.0280 | 0.0333 | 0.0269 | 0.0236 | 0.0236 | 964,067 |
23 May 2022 | 0.0339 | 0.0339 | 0.0290 | 0.0316 | 0.0316 | 661,010 |
20 May 2022 | 0.0394 | 0.0406 | 0.0316 | 0.0326 | 0.0326 | 490,327 |
19 May 2022 | 0.0286 | 0.0367 | 0.0284 | 0.0371 | 0.0371 | 1,073,402 |
18 May 2022 | 0.0310 | 0.0310 | 0.0310 | 0.0333 | 0.0333 | 1,000 |
17 May 2022 | 0.0317 | 0.0343 | 0.0276 | 0.0309 | 0.0309 | 880,746 |
16 May 2022 | 0.0336 | 0.0336 | 0.0290 | 0.0297 | 0.0297 | 320,513 |
13 May 2022 | 0.0288 | 0.0340 | 0.0285 | 0.0329 | 0.0329 | 101,210 |
12 May 2022 | 0.0214 | 0.0267 | 0.0195 | 0.0261 | 0.0261 | 915,138 |
11 May 2022 | 0.0430 | 0.0430 | 0.0332 | 0.0333 | 0.0333 | 39,000 |
10 May 2022 | 0.0441 | 0.0819 | 0.0405 | 0.0420 | 0.0420 | 192,462 |
09 May 2022 | 0.0650 | 0.0650 | 0.0408 | 0.0385 | 0.0385 | 1,140,968 |
06 May 2022 | 0.0740 | 0.0752 | 0.0580 | 0.0633 | 0.0633 | 1,545,343 |
05 May 2022 | 0.0865 | 0.0913 | 0.0676 | 0.0654 | 0.0654 | 647,456 |
04 May 2022 | 0.0750 | 0.0750 | 0.0615 | 0.0633 | 0.0633 | 157,203 |
03 May 2022 | 0.0927 | 0.0935 | 0.0873 | 0.0904 | 0.0904 | 53,109 |
29 Apr 2022 | 0.0840 | 0.0876 | 0.0804 | 0.0904 | 0.0904 | 433 |
28 Apr 2022 | 0.0825 | 0.0825 | 0.0746 | 0.0768 | 0.0768 | 22,459 |
27 Apr 2022 | 0.0854 | 0.0854 | 0.0738 | 0.0780 | 0.0780 | 93,793 |
26 Apr 2022 | 0.0981 | 0.1266 | 0.0830 | 0.0833 | 0.0833 | 84,744 |
25 Apr 2022 | 0.0963 | 0.0963 | 0.0826 | 0.0957 | 0.0957 | 40,898 |
22 Apr 2022 | 0.0997 | 0.1042 | 0.0977 | 0.0939 | 0.0939 | 68,767 |
21 Apr 2022 | 0.1318 | 0.1324 | 0.1124 | 0.1086 | 0.1086 | 36,474 |
20 Apr 2022 | 0.1612 | 0.1612 | 0.1350 | 0.1338 | 0.1338 | 47,365 |
19 Apr 2022 | 0.1508 | 0.1580 | 0.1421 | 0.1673 | 0.1673 | 43,948 |
14 Apr 2022 | 0.1696 | 0.1713 | 0.1560 | 0.1598 | 0.1598 | 10,359 |
13 Apr 2022 | 0.1641 | 0.1641 | 0.1530 | 0.1713 | 0.1713 | 9,388 |
12 Apr 2022 | 0.1780 | 0.2154 | 0.1749 | 0.1783 | 0.1783 | 572 |
11 Apr 2022 | 0.1584 | 0.1600 | 0.1494 | 0.1552 | 0.1552 | 111,398 |
08 Apr 2022 | 0.1756 | 0.1767 | 0.1620 | 0.1703 | 0.1703 | 68,286 |
07 Apr 2022 | 0.1870 | 0.1936 | 0.1750 | 0.1683 | 0.1683 | 103,230 |
06 Apr 2022 | 0.2232 | 0.2232 | 0.1680 | 0.1716 | 0.1716 | 293,990 |
05 Apr 2022 | 0.2750 | 0.2868 | 0.2240 | 0.2303 | 0.2303 | 76,985 |
04 Apr 2022 | 0.2228 | 0.2631 | 0.2215 | 0.2610 | 0.2610 | 97,442 |
01 Apr 2022 | 0.2300 | 0.2386 | 0.2110 | 0.2279 | 0.2279 | 178,061 |
31 Mar 2022 | 0.2700 | 0.2700 | 0.2310 | 0.2343 | 0.2343 | 248,907 |
30 Mar 2022 | 0.2955 | 0.3139 | 0.2700 | 0.2704 | 0.2704 | 106,096 |
29 Mar 2022 | 0.2415 | 0.2766 | 0.2415 | 0.2712 | 0.2712 | 230,331 |
28 Mar 2022 | 0.2090 | 0.2350 | 0.2076 | 0.2252 | 0.2252 | 128,031 |
25 Mar 2022 | 0.2312 | 0.2416 | 0.1930 | 0.2012 | 0.2012 | 163,571 |
24 Mar 2022 | 0.2440 | 0.2590 | 0.2070 | 0.2290 | 0.2290 | 506,923 |
23 Mar 2022 | 0.2770 | 0.2770 | 0.2400 | 0.2640 | 0.2640 | 125,296 |
22 Mar 2022 | 0.2250 | 0.2900 | 0.1298 | 0.2715 | 0.2715 | 41,437 |
21 Mar 2022 | 0.2530 | 0.2590 | 0.2160 | 0.2365 | 0.2365 | 138,519 |
18 Mar 2022 | 0.1950 | 0.2360 | 0.1910 | 0.2370 | 0.2370 | 99,521 |
17 Mar 2022 | 0.1590 | 0.1870 | 0.1500 | 0.1895 | 0.1895 | 84,325 |
16 Mar 2022 | 0.1080 | 0.1480 | 0.1080 | 0.1450 | 0.1450 | 71,960 |
15 Mar 2022 | 0.0900 | 0.1294 | 0.0885 | 0.1020 | 0.1020 | 43,260 |
14 Mar 2022 | 0.1170 | 0.1170 | 0.0950 | 0.0955 | 0.0955 | 75,793 |
11 Mar 2022 | 0.1440 | 0.1470 | 0.1290 | 0.1270 | 0.1270 | 1,146 |
10 Mar 2022 | 0.1490 | 0.1490 | 0.1270 | 0.1265 | 0.1265 | 3,518 |
09 Mar 2022 | 0.1290 | 0.1340 | 0.1290 | 0.1465 | 0.1465 | 16,251 |
08 Mar 2022 | 0.1030 | 0.2268 | 0.0945 | 0.0945 | 0.0945 | 18,927 |
07 Mar 2022 | 0.1240 | 0.1340 | 0.1000 | 0.1165 | 0.1165 | 55,042 |
04 Mar 2022 | 0.1660 | 0.1870 | 0.1660 | 0.1450 | 0.1450 | 219,045 |
03 Mar 2022 | 0.2180 | 0.2400 | 0.1870 | 0.1925 | 0.1925 | 270,435 |
02 Mar 2022 | 0.2500 | 0.2500 | 0.2100 | 0.2175 | 0.2175 | 11,404 |
01 Mar 2022 | 0.2620 | 0.2700 | 0.1669 | 0.2445 | 0.2445 | 128,084 |
28 Feb 2022 | 0.1990 | 0.2400 | 0.1930 | 0.2695 | 0.2695 | 91,551 |
25 Feb 2022 | 0.1670 | 0.2040 | 0.1670 | 0.2055 | 0.2055 | 198,077 |
24 Feb 2022 | 0.0870 | 0.1000 | 0.0760 | 0.0995 | 0.0995 | 55,048 |
23 Feb 2022 | 0.1250 | 0.1250 | 0.1070 | 0.1070 | 0.1070 | 21,319 |
22 Feb 2022 | 0.1160 | 0.1859 | 0.1160 | 0.1215 | 0.1215 | 830 |
21 Feb 2022 | 0.1410 | 0.1410 | 0.1180 | 0.1185 | 0.1185 | 31,903 |
18 Feb 2022 | 0.1820 | 0.1820 | 0.1350 | 0.1370 | 0.1370 | 58,722 |
17 Feb 2022 | 0.1880 | 0.1900 | 0.1800 | 0.1815 | 0.1815 | 23,674 |
16 Feb 2022 | 0.2310 | 0.2310 | 0.2000 | 0.2005 | 0.2005 | 16,592 |
15 Feb 2022 | 0.2240 | 0.2300 | 0.1939 | 0.2065 | 0.2065 | 8,243 |
14 Feb 2022 | 0.1730 | 0.2180 | 0.1700 | 0.2270 | 0.2270 | 40,261 |
11 Feb 2022 | 0.1860 | 0.2400 | 0.1750 | 0.2070 | 0.2070 | 20,084 |
10 Feb 2022 | 0.2080 | 0.2160 | 0.2080 | 0.2360 | 0.2360 | 10,778 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |