Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2022 | 0.0012 | 0.0014 | 0.0011 | 0.0012 | 0.0012 | 153,209 |
30 Jun 2022 | 0.0015 | 0.0015 | 0.0012 | 0.0012 | 0.0012 | 6,594,328 |
29 Jun 2022 | 0.0012 | 0.0014 | 0.0010 | 0.0014 | 0.0014 | 5,485,660 |
28 Jun 2022 | 0.0011 | 0.0013 | 0.0009 | 0.0013 | 0.0013 | 9,170,676 |
27 Jun 2022 | 0.0009 | 0.0011 | 0.0009 | 0.0011 | 0.0011 | 1,718,244 |
24 Jun 2022 | 0.0008 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 3,298,802 |
23 Jun 2022 | 0.0007 | 0.0009 | 0.0007 | 0.0009 | 0.0009 | 2,467,149 |
22 Jun 2022 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 294,124 |
21 Jun 2022 | 0.0008 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 5,370,793 |
17 Jun 2022 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 69,650 |
16 Jun 2022 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 435,383 |
15 Jun 2022 | 0.0008 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 3,977,676 |
14 Jun 2022 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 196,919 |
13 Jun 2022 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 842,300 |
10 Jun 2022 | 0.0010 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 2,964,375 |
09 Jun 2022 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 1,266,150 |
08 Jun 2022 | 0.0009 | 0.0011 | 0.0009 | 0.0009 | 0.0009 | 1,558,350 |
07 Jun 2022 | 0.0009 | 0.0011 | 0.0008 | 0.0011 | 0.0011 | 7,440,592 |
06 Jun 2022 | 0.0009 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 5,009,593 |
03 Jun 2022 | 0.0009 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 5,676,299 |
02 Jun 2022 | 0.0010 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 2,597,150 |
01 Jun 2022 | 0.0011 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 1,677,650 |
31 May 2022 | 0.0009 | 0.0014 | 0.0009 | 0.0010 | 0.0010 | 1,492,150 |
27 May 2022 | 0.0012 | 0.0014 | 0.0011 | 0.0011 | 0.0011 | 803,829 |
26 May 2022 | 0.0012 | 0.0014 | 0.0012 | 0.0014 | 0.0014 | 943,263 |
25 May 2022 | 0.0014 | 0.0014 | 0.0009 | 0.0012 | 0.0012 | 14,821,330 |
24 May 2022 | 0.0009 | 0.0014 | 0.0008 | 0.0014 | 0.0014 | 18,591,612 |
23 May 2022 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 1,525,346 |
20 May 2022 | 0.0010 | 0.0010 | 0.0008 | 0.0008 | 0.0008 | 3,792,150 |
19 May 2022 | 0.0008 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 905,650 |
18 May 2022 | 0.0009 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 2,138,359 |
17 May 2022 | 0.0010 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 653,720 |
16 May 2022 | 0.0011 | 0.0011 | 0.0008 | 0.0010 | 0.0010 | 7,851,761 |
13 May 2022 | 0.0010 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 2,026,350 |
12 May 2022 | 0.0011 | 0.0011 | 0.0009 | 0.0011 | 0.0011 | 9,627,906 |
11 May 2022 | 0.0013 | 0.0013 | 0.0010 | 0.0011 | 0.0011 | 9,070,188 |
10 May 2022 | 0.0012 | 0.0013 | 0.0012 | 0.0013 | 0.0013 | 1,184,132 |
09 May 2022 | 0.0013 | 0.0014 | 0.0012 | 0.0013 | 0.0013 | 501,925 |
06 May 2022 | 0.0013 | 0.0014 | 0.0013 | 0.0013 | 0.0013 | 87,150 |
05 May 2022 | 0.0012 | 0.0014 | 0.0012 | 0.0014 | 0.0014 | 801,964 |
04 May 2022 | 0.0014 | 0.0014 | 0.0012 | 0.0012 | 0.0012 | 138,835 |
03 May 2022 | 0.0014 | 0.0015 | 0.0012 | 0.0014 | 0.0014 | 1,674,911 |
02 May 2022 | 0.0012 | 0.0015 | 0.0011 | 0.0014 | 0.0014 | 3,238,990 |
29 Apr 2022 | 0.0012 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 1,785,959 |
28 Apr 2022 | 0.0012 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 1,194,180 |
27 Apr 2022 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 1,529,350 |
26 Apr 2022 | 0.0013 | 0.0014 | 0.0012 | 0.0012 | 0.0012 | 5,044,152 |
25 Apr 2022 | 0.0014 | 0.0014 | 0.0013 | 0.0013 | 0.0013 | 5,633,149 |
22 Apr 2022 | 0.0015 | 0.0016 | 0.0013 | 0.0014 | 0.0014 | 7,576,539 |
21 Apr 2022 | 0.0016 | 0.0016 | 0.0013 | 0.0016 | 0.0016 | 4,637,954 |
20 Apr 2022 | 0.0015 | 0.0016 | 0.0014 | 0.0014 | 0.0014 | 1,594,011 |
19 Apr 2022 | 0.0015 | 0.0016 | 0.0015 | 0.0016 | 0.0016 | 2,064,329 |
18 Apr 2022 | 0.0014 | 0.0016 | 0.0014 | 0.0015 | 0.0015 | 240,718 |
14 Apr 2022 | 0.0016 | 0.0016 | 0.0014 | 0.0014 | 0.0014 | 3,502,257 |
13 Apr 2022 | 0.0015 | 0.0016 | 0.0014 | 0.0015 | 0.0015 | 4,656,388 |
12 Apr 2022 | 0.0015 | 0.0015 | 0.0014 | 0.0014 | 0.0014 | 3,637,118 |
11 Apr 2022 | 0.0015 | 0.0015 | 0.0013 | 0.0014 | 0.0014 | 2,844,482 |
08 Apr 2022 | 0.0015 | 0.0016 | 0.0013 | 0.0015 | 0.0015 | 3,952,160 |
07 Apr 2022 | 0.0015 | 0.0016 | 0.0015 | 0.0016 | 0.0016 | 869,454 |
06 Apr 2022 | 0.0015 | 0.0016 | 0.0015 | 0.0016 | 0.0016 | 505,483 |
05 Apr 2022 | 0.0014 | 0.0016 | 0.0014 | 0.0016 | 0.0016 | 1,606,064 |
04 Apr 2022 | 0.0017 | 0.0017 | 0.0014 | 0.0014 | 0.0014 | 6,388,412 |
01 Apr 2022 | 0.0017 | 0.0018 | 0.0015 | 0.0016 | 0.0016 | 15,988,886 |
31 Mar 2022 | 0.0016 | 0.0018 | 0.0015 | 0.0017 | 0.0017 | 3,944,651 |
30 Mar 2022 | 0.0016 | 0.0016 | 0.0015 | 0.0016 | 0.0016 | 2,900,223 |
29 Mar 2022 | 0.0017 | 0.0018 | 0.0016 | 0.0017 | 0.0017 | 4,802,377 |
28 Mar 2022 | 0.0016 | 0.0018 | 0.0015 | 0.0017 | 0.0017 | 16,903,916 |
25 Mar 2022 | 0.0016 | 0.0016 | 0.0013 | 0.0016 | 0.0016 | 8,338,766 |
24 Mar 2022 | 0.0015 | 0.0016 | 0.0014 | 0.0016 | 0.0016 | 3,856,515 |
23 Mar 2022 | 0.0015 | 0.0017 | 0.0014 | 0.0015 | 0.0015 | 3,693,918 |
22 Mar 2022 | 0.0015 | 0.0017 | 0.0014 | 0.0015 | 0.0015 | 1,975,250 |
21 Mar 2022 | 0.0016 | 0.0016 | 0.0015 | 0.0015 | 0.0015 | 1,986,150 |
18 Mar 2022 | 0.0015 | 0.0019 | 0.0014 | 0.0018 | 0.0018 | 6,731,581 |
17 Mar 2022 | 0.0018 | 0.0018 | 0.0013 | 0.0015 | 0.0015 | 6,479,350 |
16 Mar 2022 | 0.0015 | 0.0020 | 0.0013 | 0.0016 | 0.0016 | 11,084,816 |
15 Mar 2022 | 0.0013 | 0.0017 | 0.0013 | 0.0015 | 0.0015 | 3,391,800 |
14 Mar 2022 | 0.0015 | 0.0015 | 0.0013 | 0.0013 | 0.0013 | 1,240,706 |
11 Mar 2022 | 0.0015 | 0.0016 | 0.0013 | 0.0016 | 0.0016 | 4,410,129 |
10 Mar 2022 | 0.0015 | 0.0015 | 0.0014 | 0.0014 | 0.0014 | 829,239 |
09 Mar 2022 | 0.0015 | 0.0015 | 0.0014 | 0.0015 | 0.0015 | 4,246,017 |
08 Mar 2022 | 0.0016 | 0.0016 | 0.0015 | 0.0015 | 0.0015 | 7,022,118 |
07 Mar 2022 | 0.0018 | 0.0018 | 0.0016 | 0.0016 | 0.0016 | 3,996,833 |
04 Mar 2022 | 0.0019 | 0.0019 | 0.0016 | 0.0017 | 0.0017 | 3,709,695 |
03 Mar 2022 | 0.0019 | 0.0019 | 0.0018 | 0.0019 | 0.0019 | 456,150 |
02 Mar 2022 | 0.0019 | 0.0020 | 0.0018 | 0.0019 | 0.0019 | 962,164 |
01 Mar 2022 | 0.0018 | 0.0019 | 0.0018 | 0.0019 | 0.0019 | 520,584 |
28 Feb 2022 | 0.0020 | 0.0020 | 0.0018 | 0.0019 | 0.0019 | 1,937,778 |
25 Feb 2022 | 0.0019 | 0.0020 | 0.0019 | 0.0020 | 0.0020 | 1,885,679 |
24 Feb 2022 | 0.0017 | 0.0020 | 0.0017 | 0.0019 | 0.0019 | 1,208,773 |
23 Feb 2022 | 0.0019 | 0.0020 | 0.0017 | 0.0018 | 0.0018 | 879,840 |
22 Feb 2022 | 0.0019 | 0.0020 | 0.0017 | 0.0020 | 0.0020 | 1,947,255 |
18 Feb 2022 | 0.0019 | 0.0020 | 0.0018 | 0.0020 | 0.0020 | 662,250 |
17 Feb 2022 | 0.0019 | 0.0020 | 0.0018 | 0.0019 | 0.0019 | 283,057 |
16 Feb 2022 | 0.0021 | 0.0021 | 0.0018 | 0.0018 | 0.0018 | 800,344 |
15 Feb 2022 | 0.0020 | 0.0021 | 0.0019 | 0.0021 | 0.0021 | 2,059,150 |
14 Feb 2022 | 0.0018 | 0.0021 | 0.0017 | 0.0019 | 0.0019 | 3,868,350 |
11 Feb 2022 | 0.0019 | 0.0021 | 0.0018 | 0.0019 | 0.0019 | 4,051,050 |
10 Feb 2022 | 0.0019 | 0.0021 | 0.0018 | 0.0019 | 0.0019 | 5,263,928 |
09 Feb 2022 | 0.0019 | 0.0021 | 0.0017 | 0.0021 | 0.0021 | 13,564,527 |
08 Feb 2022 | 0.0022 | 0.0022 | 0.0018 | 0.0019 | 0.0019 | 2,316,487 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |