Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2022 | 0.0023 | 0.0024 | 0.0021 | 0.0021 | 0.0021 | 10,758,390 |
23 Jun 2022 | 0.0023 | 0.0024 | 0.0021 | 0.0024 | 0.0024 | 6,956,583 |
22 Jun 2022 | 0.0023 | 0.0023 | 0.0020 | 0.0023 | 0.0023 | 6,604,890 |
21 Jun 2022 | 0.0020 | 0.0022 | 0.0019 | 0.0021 | 0.0021 | 6,564,952 |
17 Jun 2022 | 0.0019 | 0.0019 | 0.0016 | 0.0019 | 0.0019 | 6,285,203 |
16 Jun 2022 | 0.0018 | 0.0020 | 0.0017 | 0.0019 | 0.0019 | 8,475,770 |
15 Jun 2022 | 0.0020 | 0.0020 | 0.0018 | 0.0020 | 0.0020 | 6,814,436 |
14 Jun 2022 | 0.0021 | 0.0022 | 0.0019 | 0.0020 | 0.0020 | 4,120,294 |
13 Jun 2022 | 0.0021 | 0.0023 | 0.0016 | 0.0021 | 0.0021 | 8,836,515 |
10 Jun 2022 | 0.0022 | 0.0023 | 0.0020 | 0.0022 | 0.0022 | 7,954,419 |
09 Jun 2022 | 0.0021 | 0.0024 | 0.0021 | 0.0021 | 0.0021 | 5,857,776 |
08 Jun 2022 | 0.0022 | 0.0024 | 0.0020 | 0.0021 | 0.0021 | 16,207,209 |
07 Jun 2022 | 0.0027 | 0.0027 | 0.0020 | 0.0024 | 0.0024 | 7,660,620 |
06 Jun 2022 | 0.0028 | 0.0028 | 0.0025 | 0.0026 | 0.0026 | 11,026,618 |
03 Jun 2022 | 0.0028 | 0.0028 | 0.0026 | 0.0028 | 0.0028 | 6,601,380 |
02 Jun 2022 | 0.0028 | 0.0028 | 0.0023 | 0.0028 | 0.0028 | 8,751,917 |
01 Jun 2022 | 0.0022 | 0.0026 | 0.0020 | 0.0025 | 0.0025 | 15,858,661 |
31 May 2022 | 0.0019 | 0.0023 | 0.0019 | 0.0021 | 0.0021 | 14,824,859 |
27 May 2022 | 0.0020 | 0.0023 | 0.0017 | 0.0019 | 0.0019 | 10,203,492 |
26 May 2022 | 0.0019 | 0.0022 | 0.0014 | 0.0020 | 0.0020 | 27,427,109 |
25 May 2022 | 0.0018 | 0.0019 | 0.0016 | 0.0019 | 0.0019 | 12,700,218 |
24 May 2022 | 0.0016 | 0.0018 | 0.0016 | 0.0018 | 0.0018 | 8,423,587 |
23 May 2022 | 0.0015 | 0.0018 | 0.0013 | 0.0016 | 0.0016 | 11,452,395 |
20 May 2022 | 0.0015 | 0.0015 | 0.0013 | 0.0015 | 0.0015 | 7,787,829 |
19 May 2022 | 0.0014 | 0.0017 | 0.0013 | 0.0015 | 0.0015 | 7,401,792 |
18 May 2022 | 0.0016 | 0.0016 | 0.0013 | 0.0014 | 0.0014 | 11,938,737 |
17 May 2022 | 0.0016 | 0.0016 | 0.0013 | 0.0015 | 0.0015 | 15,800,559 |
16 May 2022 | 0.0018 | 0.0018 | 0.0014 | 0.0016 | 0.0016 | 24,697,438 |
13 May 2022 | 0.0019 | 0.0020 | 0.0017 | 0.0019 | 0.0019 | 24,389,021 |
12 May 2022 | 0.0013 | 0.0017 | 0.0010 | 0.0017 | 0.0017 | 80,166,140 |
11 May 2022 | 0.0014 | 0.0015 | 0.0013 | 0.0014 | 0.0014 | 11,722,563 |
10 May 2022 | 0.0017 | 0.0017 | 0.0014 | 0.0014 | 0.0014 | 35,490,145 |
09 May 2022 | 0.0019 | 0.0019 | 0.0015 | 0.0017 | 0.0017 | 12,374,507 |
06 May 2022 | 0.0019 | 0.0019 | 0.0015 | 0.0018 | 0.0018 | 44,113,716 |
05 May 2022 | 0.0020 | 0.0020 | 0.0018 | 0.0019 | 0.0019 | 14,266,766 |
04 May 2022 | 0.0019 | 0.0020 | 0.0017 | 0.0020 | 0.0020 | 15,954,895 |
03 May 2022 | 0.0021 | 0.0023 | 0.0018 | 0.0020 | 0.0020 | 81,302,421 |
02 May 2022 | 0.0027 | 0.0027 | 0.0021 | 0.0022 | 0.0022 | 34,459,579 |
29 Apr 2022 | 0.0025 | 0.0027 | 0.0023 | 0.0026 | 0.0026 | 10,331,672 |
28 Apr 2022 | 0.0026 | 0.0026 | 0.0022 | 0.0025 | 0.0025 | 11,062,707 |
27 Apr 2022 | 0.0028 | 0.0028 | 0.0023 | 0.0024 | 0.0024 | 13,075,432 |
26 Apr 2022 | 0.0028 | 0.0029 | 0.0025 | 0.0026 | 0.0026 | 6,876,586 |
25 Apr 2022 | 0.0031 | 0.0031 | 0.0027 | 0.0028 | 0.0028 | 17,000,699 |
22 Apr 2022 | 0.0027 | 0.0029 | 0.0025 | 0.0027 | 0.0027 | 5,796,101 |
21 Apr 2022 | 0.0031 | 0.0031 | 0.0027 | 0.0027 | 0.0027 | 5,684,886 |
20 Apr 2022 | 0.0030 | 0.0031 | 0.0028 | 0.0031 | 0.0031 | 2,907,850 |
19 Apr 2022 | 0.0029 | 0.0031 | 0.0028 | 0.0031 | 0.0031 | 6,552,026 |
18 Apr 2022 | 0.0034 | 0.0035 | 0.0026 | 0.0028 | 0.0028 | 32,761,734 |
14 Apr 2022 | 0.0035 | 0.0035 | 0.0032 | 0.0034 | 0.0034 | 14,944,451 |
13 Apr 2022 | 0.0034 | 0.0035 | 0.0033 | 0.0034 | 0.0034 | 10,022,702 |
12 Apr 2022 | 0.0032 | 0.0035 | 0.0032 | 0.0034 | 0.0034 | 10,827,143 |
11 Apr 2022 | 0.0034 | 0.0035 | 0.0031 | 0.0033 | 0.0033 | 10,715,796 |
08 Apr 2022 | 0.0034 | 0.0034 | 0.0030 | 0.0033 | 0.0033 | 6,060,768 |
07 Apr 2022 | 0.0029 | 0.0033 | 0.0028 | 0.0033 | 0.0033 | 38,138,945 |
06 Apr 2022 | 0.0028 | 0.0030 | 0.0024 | 0.0029 | 0.0029 | 22,449,056 |
05 Apr 2022 | 0.0027 | 0.0028 | 0.0024 | 0.0027 | 0.0027 | 4,737,607 |
04 Apr 2022 | 0.0027 | 0.0028 | 0.0026 | 0.0026 | 0.0026 | 8,657,048 |
01 Apr 2022 | 0.0025 | 0.0026 | 0.0022 | 0.0026 | 0.0026 | 19,072,898 |
31 Mar 2022 | 0.0025 | 0.0025 | 0.0022 | 0.0025 | 0.0025 | 3,900,236 |
30 Mar 2022 | 0.0024 | 0.0025 | 0.0022 | 0.0023 | 0.0023 | 13,610,200 |
29 Mar 2022 | 0.0026 | 0.0026 | 0.0021 | 0.0023 | 0.0023 | 60,351,447 |
28 Mar 2022 | 0.0027 | 0.0027 | 0.0025 | 0.0027 | 0.0027 | 9,032,345 |
25 Mar 2022 | 0.0029 | 0.0029 | 0.0026 | 0.0027 | 0.0027 | 8,920,699 |
24 Mar 2022 | 0.0028 | 0.0030 | 0.0028 | 0.0029 | 0.0029 | 5,234,145 |
23 Mar 2022 | 0.0028 | 0.0030 | 0.0025 | 0.0028 | 0.0028 | 26,321,905 |
22 Mar 2022 | 0.0030 | 0.0030 | 0.0026 | 0.0027 | 0.0027 | 17,329,188 |
21 Mar 2022 | 0.0028 | 0.0031 | 0.0027 | 0.0029 | 0.0029 | 11,443,782 |
18 Mar 2022 | 0.0029 | 0.0030 | 0.0027 | 0.0028 | 0.0028 | 8,309,388 |
17 Mar 2022 | 0.0031 | 0.0031 | 0.0026 | 0.0028 | 0.0028 | 15,465,234 |
16 Mar 2022 | 0.0030 | 0.0030 | 0.0026 | 0.0028 | 0.0028 | 11,751,904 |
15 Mar 2022 | 0.0029 | 0.0032 | 0.0027 | 0.0030 | 0.0030 | 10,208,395 |
14 Mar 2022 | 0.0034 | 0.0034 | 0.0027 | 0.0029 | 0.0029 | 22,710,728 |
11 Mar 2022 | 0.0034 | 0.0035 | 0.0030 | 0.0033 | 0.0033 | 9,053,399 |
10 Mar 2022 | 0.0035 | 0.0035 | 0.0032 | 0.0033 | 0.0033 | 6,146,516 |
09 Mar 2022 | 0.0036 | 0.0036 | 0.0031 | 0.0034 | 0.0034 | 8,008,801 |
08 Mar 2022 | 0.0031 | 0.0035 | 0.0028 | 0.0034 | 0.0034 | 19,537,633 |
07 Mar 2022 | 0.0030 | 0.0035 | 0.0029 | 0.0031 | 0.0031 | 12,591,100 |
04 Mar 2022 | 0.0034 | 0.0035 | 0.0029 | 0.0033 | 0.0033 | 19,639,870 |
03 Mar 2022 | 0.0033 | 0.0037 | 0.0032 | 0.0034 | 0.0034 | 28,767,909 |
02 Mar 2022 | 0.0029 | 0.0037 | 0.0026 | 0.0032 | 0.0032 | 112,457,175 |
01 Mar 2022 | 0.0029 | 0.0029 | 0.0024 | 0.0027 | 0.0027 | 27,717,697 |
28 Feb 2022 | 0.0026 | 0.0029 | 0.0022 | 0.0029 | 0.0029 | 26,809,202 |
25 Feb 2022 | 0.0018 | 0.0027 | 0.0018 | 0.0025 | 0.0025 | 39,553,433 |
24 Feb 2022 | 0.0020 | 0.0022 | 0.0018 | 0.0018 | 0.0018 | 79,199,459 |
23 Feb 2022 | 0.0023 | 0.0023 | 0.0019 | 0.0022 | 0.0022 | 27,309,451 |
22 Feb 2022 | 0.0023 | 0.0023 | 0.0019 | 0.0021 | 0.0021 | 8,646,712 |
18 Feb 2022 | 0.0021 | 0.0023 | 0.0020 | 0.0023 | 0.0023 | 12,923,911 |
17 Feb 2022 | 0.0023 | 0.0024 | 0.0019 | 0.0021 | 0.0021 | 51,184,167 |
16 Feb 2022 | 0.0023 | 0.0024 | 0.0021 | 0.0024 | 0.0024 | 5,896,976 |
15 Feb 2022 | 0.0023 | 0.0024 | 0.0021 | 0.0023 | 0.0023 | 11,528,351 |
14 Feb 2022 | 0.0026 | 0.0026 | 0.0022 | 0.0024 | 0.0024 | 30,597,337 |
11 Feb 2022 | 0.0025 | 0.0026 | 0.0019 | 0.0023 | 0.0023 | 85,529,417 |
10 Feb 2022 | 0.0026 | 0.0027 | 0.0023 | 0.0025 | 0.0025 | 17,633,581 |
09 Feb 2022 | 0.0025 | 0.0028 | 0.0024 | 0.0026 | 0.0026 | 25,113,295 |
08 Feb 2022 | 0.0028 | 0.0028 | 0.0024 | 0.0026 | 0.0026 | 17,008,073 |
07 Feb 2022 | 0.0028 | 0.0028 | 0.0025 | 0.0028 | 0.0028 | 13,197,408 |
04 Feb 2022 | 0.0023 | 0.0028 | 0.0023 | 0.0028 | 0.0028 | 22,744,964 |
03 Feb 2022 | 0.0026 | 0.0029 | 0.0026 | 0.0027 | 0.0027 | 16,973,703 |
02 Feb 2022 | 0.0030 | 0.0030 | 0.0026 | 0.0027 | 0.0027 | 24,300,544 |
01 Feb 2022 | 0.0031 | 0.0035 | 0.0029 | 0.0030 | 0.0030 | 31,797,308 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |