Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 May 2022 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 12,212,122 |
17 May 2022 | 0.0003 | 0.0004 | 0.0002 | 0.0003 | 0.0003 | 29,292,308 |
16 May 2022 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 2,546,839 |
13 May 2022 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 4,132,792 |
12 May 2022 | 0.0005 | 0.0005 | 0.0003 | 0.0003 | 0.0003 | 26,306,384 |
11 May 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 12,998,250 |
10 May 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 5,619,489 |
09 May 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 4,939,950 |
06 May 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 1,638,000 |
05 May 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 2,702,052 |
04 May 2022 | 0.0006 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 17,087,342 |
03 May 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 8,122,522 |
02 May 2022 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 26,288,589 |
29 Apr 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 6,143,387 |
28 Apr 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 3,313,850 |
27 Apr 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 4,241,981 |
26 Apr 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 5,270,229 |
25 Apr 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 8,362,503 |
22 Apr 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 1,748,003 |
21 Apr 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 1,715,819 |
20 Apr 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 12,018,400 |
19 Apr 2022 | 0.0006 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 50,371,363 |
18 Apr 2022 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 17,068,544 |
14 Apr 2022 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 12,740,323 |
13 Apr 2022 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 2,449,949 |
12 Apr 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 1,215,526 |
11 Apr 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 14,327,100 |
08 Apr 2022 | 0.0008 | 0.0008 | 0.0006 | 0.0006 | 0.0006 | 8,199,350 |
07 Apr 2022 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 31,528,217 |
06 Apr 2022 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 21,892,546 |
05 Apr 2022 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 18,977,425 |
04 Apr 2022 | 0.0006 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 57,843,732 |
01 Apr 2022 | 0.0005 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 21,822,200 |
31 Mar 2022 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 4,751,058 |
30 Mar 2022 | 0.0006 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 12,853,498 |
29 Mar 2022 | 0.0007 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 16,938,757 |
28 Mar 2022 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 14,766,551 |
25 Mar 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 2,105,606 |
24 Mar 2022 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 2,251,852 |
23 Mar 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 1,297,370 |
22 Mar 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 10,326,304 |
21 Mar 2022 | 0.0007 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 7,319,597 |
18 Mar 2022 | 0.0007 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 7,780,994 |
17 Mar 2022 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 10,600,017 |
16 Mar 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 414,572 |
15 Mar 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 2,450,082 |
14 Mar 2022 | 0.0007 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 1,291,327 |
11 Mar 2022 | 0.0005 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 2,996,034 |
10 Mar 2022 | 0.0006 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 14,825,326 |
09 Mar 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 8,287,235 |
08 Mar 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 16,619,157 |
07 Mar 2022 | 0.0007 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 10,406,788 |
04 Mar 2022 | 0.0005 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 6,799,202 |
03 Mar 2022 | 0.0006 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 17,421,910 |
02 Mar 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 5,616,194 |
01 Mar 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 28,951,029 |
28 Feb 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 28,567,169 |
25 Feb 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 4,637,813 |
24 Feb 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 48,975,498 |
23 Feb 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 5,908,269 |
22 Feb 2022 | 0.0006 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 3,029,573 |
18 Feb 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 3,402,222 |
17 Feb 2022 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 7,440,381 |
16 Feb 2022 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 50,617,460 |
15 Feb 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 2,261,866 |
14 Feb 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 14,236,077 |
11 Feb 2022 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 50,603,101 |
10 Feb 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 3,378,571 |
09 Feb 2022 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 5,731,729 |
08 Feb 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 2,089,533 |
07 Feb 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 44,667,037 |
04 Feb 2022 | 0.0008 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 8,138,152 |
03 Feb 2022 | 0.0008 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 9,673,570 |
02 Feb 2022 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 36,225,195 |
01 Feb 2022 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 17,737,823 |
31 Jan 2022 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 10,520,661 |
28 Jan 2022 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 11,551,425 |
27 Jan 2022 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 11,459,936 |
26 Jan 2022 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 13,745,017 |
25 Jan 2022 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 8,505,242 |
24 Jan 2022 | 0.0008 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 102,408,316 |
21 Jan 2022 | 0.0009 | 0.0010 | 0.0008 | 0.0008 | 0.0008 | 94,896,365 |
20 Jan 2022 | 0.0010 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 61,247,899 |
19 Jan 2022 | 0.0009 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 15,346,528 |
18 Jan 2022 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 8,491,857 |
14 Jan 2022 | 0.0009 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 16,671,319 |
13 Jan 2022 | 0.0010 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 8,675,918 |
12 Jan 2022 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 2,535,790 |
11 Jan 2022 | 0.0010 | 0.0011 | 0.0009 | 0.0009 | 0.0009 | 97,708,974 |
10 Jan 2022 | 0.0011 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 8,375,677 |
07 Jan 2022 | 0.0010 | 0.0011 | 0.0009 | 0.0011 | 0.0011 | 14,539,815 |
06 Jan 2022 | 0.0010 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 31,444,747 |
05 Jan 2022 | 0.0011 | 0.0012 | 0.0010 | 0.0010 | 0.0010 | 33,151,491 |
04 Jan 2022 | 0.0010 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 13,429,175 |
03 Jan 2022 | 0.0009 | 0.0011 | 0.0009 | 0.0011 | 0.0011 | 27,552,280 |
31 Dec 2021 | 0.0009 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 24,679,479 |
30 Dec 2021 | 0.0009 | 0.0011 | 0.0009 | 0.0009 | 0.0009 | 59,767,959 |
29 Dec 2021 | 0.0008 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 38,016,043 |
28 Dec 2021 | 0.0008 | 0.0010 | 0.0008 | 0.0008 | 0.0008 | 18,481,716 |
27 Dec 2021 | 0.0010 | 0.0011 | 0.0008 | 0.0009 | 0.0009 | 48,524,767 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |