Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2022 | 0.2902 | 0.2977 | 0.2902 | 0.2977 | 0.2977 | 415,099 |
27 Jun 2022 | 0.2900 | 0.2860 | 0.2860 | 0.2900 | 0.2900 | 10,000 |
24 Jun 2022 | 0.2900 | 0.2960 | 0.2960 | 0.2900 | 0.2900 | 250,000 |
23 Jun 2022 | 0.2900 | 0.2960 | 0.2960 | 0.2900 | 0.2900 | 4,732 |
22 Jun 2022 | 0.2900 | 0.3200 | 0.2800 | 0.2900 | 0.2900 | 1,399,056 |
21 Jun 2022 | 0.2900 | 0.3000 | 0.2980 | 0.2900 | 0.2900 | 467,668 |
20 Jun 2022 | 0.3050 | 0.2900 | 0.2830 | 0.2900 | 0.2900 | 907,379 |
17 Jun 2022 | 0.3000 | 0.2970 | 0.2960 | 0.3050 | 0.3050 | 1,170,824 |
16 Jun 2022 | 0.2900 | 0.3300 | 0.2960 | 0.3050 | 0.3050 | 7,008,390 |
15 Jun 2022 | 0.2850 | 0.3000 | 0.2700 | 0.2900 | 0.2900 | 5,644,835 |
14 Jun 2022 | 0.3000 | 0.2800 | 0.2700 | 0.2850 | 0.2850 | 883,224 |
13 Jun 2022 | 0.3100 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 1,579,422 |
10 Jun 2022 | 0.3100 | 0.3140 | 0.2960 | 0.3100 | 0.3100 | 3,212,265 |
09 Jun 2022 | 0.2950 | 0.3200 | 0.2900 | 0.3100 | 0.3100 | 9,108,126 |
08 Jun 2022 | 0.3150 | 0.3240 | 0.2810 | 0.2950 | 0.2950 | 6,140,238 |
07 Jun 2022 | 0.3300 | 0.3300 | 0.3000 | 0.3150 | 0.3150 | 3,683,493 |
06 Jun 2022 | 0.3400 | 0.3500 | 0.3030 | 0.3300 | 0.3300 | 16,787,161 |
01 Jun 2022 | 0.5250 | 0.5050 | 0.3000 | 0.5050 | 0.5050 | 18,589,657 |
31 May 2022 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
30 May 2022 | 0.5250 | 0.5230 | 0.5230 | 0.5250 | 0.5250 | 92,397 |
27 May 2022 | 0.5250 | 0.4600 | 0.4600 | 0.5250 | 0.5250 | 471 |
26 May 2022 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
25 May 2022 | 0.5250 | 0.5230 | 0.5230 | 0.5250 | 0.5250 | 10,000 |
24 May 2022 | 0.5250 | 0.5250 | 0.4560 | 0.5100 | 0.5100 | 358,798 |
23 May 2022 | 0.5500 | 0.5440 | 0.4100 | 0.5250 | 0.5250 | 484,893 |
20 May 2022 | 0.5500 | 0.5020 | 0.5020 | 0.5500 | 0.5500 | 300,697 |
19 May 2022 | 0.5500 | 0.5790 | 0.5790 | 0.5500 | 0.5500 | 100,000 |
18 May 2022 | 0.5500 | 0.5030 | 0.5030 | 0.5500 | 0.5500 | 100,000 |
17 May 2022 | 0.6000 | 0.6250 | 0.5050 | 0.5500 | 0.5500 | 408,231 |
16 May 2022 | 0.6250 | 0.7000 | 0.5000 | 0.6000 | 0.6000 | 847,871 |
13 May 2022 | 0.6750 | 0.7000 | 0.5500 | 0.6250 | 0.6250 | 1,346,026 |
12 May 2022 | 0.6000 | 0.9500 | 0.5000 | 0.6750 | 0.6750 | 7,964,481 |
11 May 2022 | 0.3500 | 1.2000 | 0.3250 | 0.6000 | 0.6000 | 44,563,811 |
10 May 2022 | 0.3500 | 0.3000 | 0.3000 | 0.3500 | 0.3500 | 52,211 |
09 May 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
06 May 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
05 May 2022 | 0.3500 | 0.3000 | 0.3000 | 0.3500 | 0.3500 | 220,185 |
04 May 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
03 May 2022 | 0.3500 | 0.3000 | 0.3000 | 0.3500 | 0.3500 | 500,000 |
29 Apr 2022 | 0.3250 | 0.3500 | 0.3000 | 0.3500 | 0.3500 | 1,955,445 |
28 Apr 2022 | 0.3250 | 0.3010 | 0.3010 | 0.3250 | 0.3250 | 500,000 |
27 Apr 2022 | 0.3250 | 0.3010 | 0.3010 | 0.3250 | 0.3250 | 17,083 |
26 Apr 2022 | 0.3250 | 0.3380 | 0.3380 | 0.3250 | 0.3250 | 32,488 |
25 Apr 2022 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
22 Apr 2022 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
21 Apr 2022 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
20 Apr 2022 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
19 Apr 2022 | 0.3250 | 0.3010 | 0.3010 | 0.3250 | 0.3250 | 23,900 |
14 Apr 2022 | 0.3750 | 0.3500 | 0.3000 | 0.3250 | 0.3250 | 603,390 |
13 Apr 2022 | 0.3750 | 0.3530 | 0.3000 | 0.3750 | 0.3750 | 1,115,035 |
12 Apr 2022 | 0.3750 | 0.3990 | 0.3000 | 0.3750 | 0.3750 | 380,015 |
11 Apr 2022 | 0.3750 | 0.4000 | 0.3000 | 0.3750 | 0.3750 | 686,812 |
08 Apr 2022 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
07 Apr 2022 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
06 Apr 2022 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
05 Apr 2022 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
04 Apr 2022 | 0.3750 | 0.3530 | 0.3530 | 0.3750 | 0.3750 | 280,946 |
01 Apr 2022 | 0.3750 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 344,877 |
31 Mar 2022 | 0.4250 | 0.4000 | 0.3530 | 0.3750 | 0.3750 | 790,744 |
30 Mar 2022 | 0.4750 | 0.5000 | 0.4000 | 0.4500 | 0.4500 | 820,698 |
29 Mar 2022 | 0.4750 | 0.4730 | 0.4730 | 0.4750 | 0.4750 | 300,000 |
28 Mar 2022 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
25 Mar 2022 | 0.4750 | 0.4730 | 0.4730 | 0.4750 | 0.4750 | 1,058 |
24 Mar 2022 | 0.4750 | 0.4500 | 0.4500 | 0.4750 | 0.4750 | 30,000 |
23 Mar 2022 | 0.4750 | 0.4200 | 0.4200 | 0.4750 | 0.4750 | 640,000 |
22 Mar 2022 | 0.4750 | 0.4950 | 0.4950 | 0.4750 | 0.4750 | 2,020 |
21 Mar 2022 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
18 Mar 2022 | 0.4750 | 0.4870 | 0.4870 | 0.4750 | 0.4750 | 60,000 |
17 Mar 2022 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
16 Mar 2022 | 0.4750 | 0.5000 | 0.5000 | 0.4750 | 0.4750 | 200,000 |
15 Mar 2022 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
14 Mar 2022 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
11 Mar 2022 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
10 Mar 2022 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
09 Mar 2022 | 0.4750 | 0.4500 | 0.4500 | 0.4750 | 0.4750 | 9,462 |
08 Mar 2022 | 0.4750 | 0.4500 | 0.4500 | 0.4750 | 0.4750 | 200,000 |
07 Mar 2022 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
04 Mar 2022 | 0.5250 | 0.5000 | 0.4500 | 0.4750 | 0.4750 | 704,837 |
03 Mar 2022 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
02 Mar 2022 | 0.5250 | 0.4500 | 0.4500 | 0.5250 | 0.5250 | 2,142 |
01 Mar 2022 | 0.5250 | 0.5080 | 0.5080 | 0.5250 | 0.5250 | 67,057 |
28 Feb 2022 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
25 Feb 2022 | 0.5250 | 0.5080 | 0.5080 | 0.5250 | 0.5250 | 15,000 |
24 Feb 2022 | 0.5250 | 0.5080 | 0.5080 | 0.5250 | 0.5250 | 2,990 |
23 Feb 2022 | 0.5250 | 0.5080 | 0.5080 | 0.5250 | 0.5250 | 38,910 |
22 Feb 2022 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
21 Feb 2022 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
18 Feb 2022 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
17 Feb 2022 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
16 Feb 2022 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
15 Feb 2022 | 0.5250 | 0.5080 | 0.5080 | 0.5250 | 0.5250 | 3,641 |
14 Feb 2022 | 0.5500 | 0.5150 | 0.5000 | 0.5250 | 0.5250 | 55,344 |
11 Feb 2022 | 0.5250 | 0.5500 | 0.5000 | 0.5500 | 0.5500 | 2,103,776 |
10 Feb 2022 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
09 Feb 2022 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
08 Feb 2022 | 0.5500 | 0.5000 | 0.5000 | 0.5500 | 0.5500 | 29,976 |
07 Feb 2022 | 0.5500 | 0.5500 | 0.5000 | 0.5500 | 0.5500 | 40,660 |
04 Feb 2022 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
03 Feb 2022 | 0.5500 | 0.5000 | 0.5000 | 0.5500 | 0.5500 | 126,423 |
02 Feb 2022 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |