Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 0.0008 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 4,524,348 |
11 Aug 2022 | 0.0010 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 5,099,397 |
10 Aug 2022 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 2,568,777 |
09 Aug 2022 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 2,727,500 |
08 Aug 2022 | 0.0009 | 0.0012 | 0.0008 | 0.0009 | 0.0009 | 49,187,633 |
05 Aug 2022 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 3,238,802 |
04 Aug 2022 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 6,681,221 |
03 Aug 2022 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 6,082,756 |
02 Aug 2022 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 19,581,966 |
01 Aug 2022 | 0.0009 | 0.0011 | 0.0009 | 0.0009 | 0.0009 | 6,988,333 |
29 Jul 2022 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 1,150,947 |
28 Jul 2022 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 2,618,006 |
27 Jul 2022 | 0.0011 | 0.0011 | 0.0009 | 0.0009 | 0.0009 | 1,439,318 |
26 Jul 2022 | 0.0011 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 5,967,088 |
25 Jul 2022 | 0.0011 | 0.0011 | 0.0010 | 0.0011 | 0.0011 | 3,882,827 |
22 Jul 2022 | 0.0010 | 0.0011 | 0.0010 | 0.0011 | 0.0011 | 12,520,454 |
21 Jul 2022 | 0.0011 | 0.0012 | 0.0010 | 0.0011 | 0.0011 | 6,532,606 |
20 Jul 2022 | 0.0011 | 0.0012 | 0.0010 | 0.0011 | 0.0011 | 40,307,405 |
19 Jul 2022 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 4,297,769 |
18 Jul 2022 | 0.0011 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 5,062,963 |
15 Jul 2022 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 8,306,406 |
14 Jul 2022 | 0.0010 | 0.0011 | 0.0009 | 0.0011 | 0.0011 | 7,143,788 |
13 Jul 2022 | 0.0010 | 0.0011 | 0.0010 | 0.0011 | 0.0011 | 351,300 |
12 Jul 2022 | 0.0009 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 9,786,100 |
11 Jul 2022 | 0.0009 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 10,293,464 |
08 Jul 2022 | 0.0009 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 8,931,320 |
07 Jul 2022 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 3,206,289 |
06 Jul 2022 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 9,255,676 |
05 Jul 2022 | 0.0010 | 0.0011 | 0.0009 | 0.0009 | 0.0009 | 10,959,714 |
01 Jul 2022 | 0.0008 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 12,165,674 |
30 Jun 2022 | 0.0010 | 0.0010 | 0.0008 | 0.0008 | 0.0008 | 4,150,325 |
29 Jun 2022 | 0.0009 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 16,664,516 |
28 Jun 2022 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 1,440,000 |
27 Jun 2022 | 0.0010 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 11,157,045 |
24 Jun 2022 | 0.0009 | 0.0012 | 0.0008 | 0.0010 | 0.0010 | 57,927,817 |
23 Jun 2022 | 0.0008 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 10,512,414 |
22 Jun 2022 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 5,714,747 |
21 Jun 2022 | 0.0007 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 12,449,156 |
17 Jun 2022 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 1,623,217 |
16 Jun 2022 | 0.0006 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 11,019,985 |
15 Jun 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 6,497,939 |
14 Jun 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 16,718,537 |
13 Jun 2022 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 2,108,000 |
10 Jun 2022 | 0.0007 | 0.0009 | 0.0007 | 0.0007 | 0.0007 | 18,156,334 |
09 Jun 2022 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 1,920,710 |
08 Jun 2022 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 4,120,131 |
07 Jun 2022 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 714,676 |
06 Jun 2022 | 0.0009 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 1,110,149 |
03 Jun 2022 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 6,890,275 |
02 Jun 2022 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 2,990,276 |
01 Jun 2022 | 0.0008 | 0.0009 | 0.0007 | 0.0009 | 0.0009 | 13,316,686 |
31 May 2022 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 2,586,763 |
27 May 2022 | 0.0007 | 0.0009 | 0.0007 | 0.0007 | 0.0007 | 12,327,126 |
26 May 2022 | 0.0008 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 6,322,785 |
25 May 2022 | 0.0008 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 7,683,734 |
24 May 2022 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 3,932,464 |
23 May 2022 | 0.0008 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 12,210,810 |
20 May 2022 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 1,252,795 |
19 May 2022 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 2,200,100 |
18 May 2022 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 4,338,785 |
17 May 2022 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 20,738,297 |
16 May 2022 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 734,870 |
13 May 2022 | 0.0007 | 0.0009 | 0.0006 | 0.0008 | 0.0008 | 20,087,870 |
12 May 2022 | 0.0006 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 12,012,489 |
11 May 2022 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 10,048,850 |
10 May 2022 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 2,403,885 |
09 May 2022 | 0.0008 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 13,102,792 |
06 May 2022 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 1,864,047 |
05 May 2022 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 3,357,825 |
04 May 2022 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 3,391,248 |
03 May 2022 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 3,622,216 |
02 May 2022 | 0.0009 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 1,499,775 |
29 Apr 2022 | 0.0009 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 2,297,023 |
28 Apr 2022 | 0.0009 | 0.0010 | 0.0008 | 0.0008 | 0.0008 | 7,008,465 |
27 Apr 2022 | 0.0008 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 12,696,007 |
26 Apr 2022 | 0.0009 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 8,512,040 |
25 Apr 2022 | 0.0009 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 15,161,045 |
22 Apr 2022 | 0.0009 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 7,720,129 |
21 Apr 2022 | 0.0012 | 0.0012 | 0.0009 | 0.0010 | 0.0010 | 21,831,205 |
20 Apr 2022 | 0.0012 | 0.0012 | 0.0010 | 0.0011 | 0.0011 | 10,875,933 |
19 Apr 2022 | 0.0012 | 0.0012 | 0.0010 | 0.0011 | 0.0011 | 2,093,030 |
18 Apr 2022 | 0.0010 | 0.0012 | 0.0010 | 0.0011 | 0.0011 | 4,593,757 |
14 Apr 2022 | 0.0012 | 0.0012 | 0.0010 | 0.0012 | 0.0012 | 14,282,061 |
13 Apr 2022 | 0.0013 | 0.0013 | 0.0011 | 0.0011 | 0.0011 | 18,643,096 |
12 Apr 2022 | 0.0013 | 0.0013 | 0.0012 | 0.0012 | 0.0012 | 6,980,483 |
11 Apr 2022 | 0.0014 | 0.0015 | 0.0012 | 0.0013 | 0.0013 | 9,212,390 |
08 Apr 2022 | 0.0013 | 0.0014 | 0.0012 | 0.0014 | 0.0014 | 12,372,669 |
07 Apr 2022 | 0.0015 | 0.0015 | 0.0012 | 0.0012 | 0.0012 | 15,110,733 |
06 Apr 2022 | 0.0012 | 0.0016 | 0.0012 | 0.0014 | 0.0014 | 62,866,729 |
05 Apr 2022 | 0.0012 | 0.0013 | 0.0011 | 0.0011 | 0.0011 | 18,075,217 |
04 Apr 2022 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 5,407,356 |
01 Apr 2022 | 0.0012 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 4,302,037 |
31 Mar 2022 | 0.0012 | 0.0013 | 0.0011 | 0.0011 | 0.0011 | 6,045,350 |
30 Mar 2022 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 14,611,433 |
29 Mar 2022 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 1,559,212 |
28 Mar 2022 | 0.0011 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 1,391,182 |
25 Mar 2022 | 0.0011 | 0.0013 | 0.0011 | 0.0012 | 0.0012 | 10,336,334 |
24 Mar 2022 | 0.0012 | 0.0013 | 0.0010 | 0.0011 | 0.0011 | 9,537,247 |
23 Mar 2022 | 0.0012 | 0.0012 | 0.0010 | 0.0012 | 0.0012 | 7,206,861 |
22 Mar 2022 | 0.0012 | 0.0012 | 0.0010 | 0.0012 | 0.0012 | 12,721,081 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |