Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13 May 2022 | 0.0035 | 0.0049 | 0.0035 | 0.0043 | 0.0043 | 31,943,919 |
12 May 2022 | 0.0033 | 0.0043 | 0.0030 | 0.0039 | 0.0039 | 70,135,189 |
11 May 2022 | 0.0041 | 0.0043 | 0.0034 | 0.0036 | 0.0036 | 85,814,423 |
10 May 2022 | 0.0045 | 0.0047 | 0.0043 | 0.0043 | 0.0043 | 15,445,170 |
09 May 2022 | 0.0047 | 0.0048 | 0.0042 | 0.0044 | 0.0044 | 44,758,069 |
06 May 2022 | 0.0043 | 0.0049 | 0.0043 | 0.0046 | 0.0046 | 30,874,819 |
05 May 2022 | 0.0044 | 0.0048 | 0.0042 | 0.0045 | 0.0045 | 42,429,842 |
04 May 2022 | 0.0046 | 0.0048 | 0.0044 | 0.0046 | 0.0046 | 17,306,530 |
03 May 2022 | 0.0043 | 0.0048 | 0.0042 | 0.0046 | 0.0046 | 20,706,608 |
02 May 2022 | 0.0048 | 0.0048 | 0.0042 | 0.0043 | 0.0043 | 51,687,443 |
29 Apr 2022 | 0.0045 | 0.0049 | 0.0044 | 0.0047 | 0.0047 | 19,711,096 |
28 Apr 2022 | 0.0050 | 0.0051 | 0.0045 | 0.0048 | 0.0048 | 13,651,108 |
27 Apr 2022 | 0.0051 | 0.0054 | 0.0043 | 0.0047 | 0.0047 | 51,443,021 |
26 Apr 2022 | 0.0054 | 0.0055 | 0.0050 | 0.0051 | 0.0051 | 16,078,537 |
25 Apr 2022 | 0.0056 | 0.0058 | 0.0052 | 0.0054 | 0.0054 | 25,945,802 |
22 Apr 2022 | 0.0047 | 0.0058 | 0.0045 | 0.0056 | 0.0056 | 71,974,202 |
21 Apr 2022 | 0.0048 | 0.0049 | 0.0045 | 0.0046 | 0.0046 | 36,615,318 |
20 Apr 2022 | 0.0052 | 0.0053 | 0.0046 | 0.0048 | 0.0048 | 148,172,115 |
19 Apr 2022 | 0.0052 | 0.0054 | 0.0049 | 0.0052 | 0.0052 | 53,052,290 |
18 Apr 2022 | 0.0055 | 0.0058 | 0.0048 | 0.0052 | 0.0052 | 49,839,260 |
14 Apr 2022 | 0.0055 | 0.0063 | 0.0052 | 0.0054 | 0.0054 | 51,160,276 |
13 Apr 2022 | 0.0060 | 0.0060 | 0.0055 | 0.0055 | 0.0055 | 21,593,126 |
12 Apr 2022 | 0.0056 | 0.0062 | 0.0055 | 0.0058 | 0.0058 | 30,854,315 |
11 Apr 2022 | 0.0060 | 0.0066 | 0.0055 | 0.0056 | 0.0056 | 50,562,405 |
08 Apr 2022 | 0.0068 | 0.0069 | 0.0059 | 0.0060 | 0.0060 | 62,563,978 |
07 Apr 2022 | 0.0066 | 0.0071 | 0.0062 | 0.0066 | 0.0066 | 34,007,686 |
06 Apr 2022 | 0.0077 | 0.0078 | 0.0065 | 0.0066 | 0.0066 | 53,894,806 |
05 Apr 2022 | 0.0068 | 0.0078 | 0.0066 | 0.0075 | 0.0075 | 37,271,327 |
04 Apr 2022 | 0.0071 | 0.0080 | 0.0068 | 0.0068 | 0.0068 | 44,798,506 |
01 Apr 2022 | 0.0080 | 0.0089 | 0.0070 | 0.0081 | 0.0081 | 62,045,910 |
31 Mar 2022 | 0.0110 | 0.0115 | 0.0079 | 0.0084 | 0.0084 | 100,492,503 |
30 Mar 2022 | 0.0088 | 0.0092 | 0.0083 | 0.0090 | 0.0090 | 40,794,602 |
29 Mar 2022 | 0.0090 | 0.0093 | 0.0080 | 0.0086 | 0.0086 | 26,365,352 |
28 Mar 2022 | 0.0084 | 0.0093 | 0.0083 | 0.0089 | 0.0089 | 33,703,649 |
25 Mar 2022 | 0.0079 | 0.0085 | 0.0076 | 0.0084 | 0.0084 | 32,131,583 |
24 Mar 2022 | 0.0079 | 0.0079 | 0.0071 | 0.0078 | 0.0078 | 20,161,292 |
23 Mar 2022 | 0.0074 | 0.0086 | 0.0068 | 0.0078 | 0.0078 | 77,363,326 |
22 Mar 2022 | 0.0059 | 0.0077 | 0.0055 | 0.0074 | 0.0074 | 51,847,571 |
21 Mar 2022 | 0.0063 | 0.0068 | 0.0055 | 0.0059 | 0.0059 | 41,500,855 |
18 Mar 2022 | 0.0067 | 0.0069 | 0.0060 | 0.0063 | 0.0063 | 25,808,378 |
17 Mar 2022 | 0.0068 | 0.0071 | 0.0057 | 0.0066 | 0.0066 | 56,249,260 |
16 Mar 2022 | 0.0063 | 0.0071 | 0.0063 | 0.0066 | 0.0066 | 21,170,222 |
15 Mar 2022 | 0.0069 | 0.0073 | 0.0062 | 0.0068 | 0.0068 | 31,575,217 |
14 Mar 2022 | 0.0077 | 0.0077 | 0.0063 | 0.0069 | 0.0069 | 38,277,749 |
11 Mar 2022 | 0.0081 | 0.0088 | 0.0071 | 0.0078 | 0.0078 | 38,414,346 |
10 Mar 2022 | 0.0077 | 0.0082 | 0.0073 | 0.0081 | 0.0081 | 21,189,456 |
09 Mar 2022 | 0.0088 | 0.0090 | 0.0076 | 0.0077 | 0.0077 | 49,998,757 |
08 Mar 2022 | 0.0085 | 0.0094 | 0.0074 | 0.0088 | 0.0088 | 96,061,454 |
07 Mar 2022 | 0.0115 | 0.0117 | 0.0077 | 0.0083 | 0.0083 | 131,953,299 |
04 Mar 2022 | 0.0118 | 0.0119 | 0.0102 | 0.0107 | 0.0107 | 54,477,153 |
03 Mar 2022 | 0.0101 | 0.0118 | 0.0101 | 0.0115 | 0.0115 | 81,811,349 |
02 Mar 2022 | 0.0110 | 0.0110 | 0.0097 | 0.0101 | 0.0101 | 40,508,343 |
01 Mar 2022 | 0.0105 | 0.0113 | 0.0098 | 0.0102 | 0.0102 | 59,827,423 |
28 Feb 2022 | 0.0102 | 0.0106 | 0.0096 | 0.0101 | 0.0101 | 68,926,867 |
25 Feb 2022 | 0.0085 | 0.0106 | 0.0083 | 0.0099 | 0.0099 | 117,576,741 |
24 Feb 2022 | 0.0080 | 0.0088 | 0.0073 | 0.0087 | 0.0087 | 121,401,069 |
23 Feb 2022 | 0.0083 | 0.0096 | 0.0076 | 0.0094 | 0.0094 | 110,727,756 |
22 Feb 2022 | 0.0062 | 0.0086 | 0.0058 | 0.0084 | 0.0084 | 171,046,197 |
18 Feb 2022 | 0.0061 | 0.0065 | 0.0056 | 0.0064 | 0.0064 | 61,606,282 |
17 Feb 2022 | 0.0049 | 0.0067 | 0.0045 | 0.0062 | 0.0062 | 248,598,263 |
16 Feb 2022 | 0.0046 | 0.0054 | 0.0043 | 0.0049 | 0.0049 | 119,464,528 |
15 Feb 2022 | 0.0044 | 0.0048 | 0.0042 | 0.0046 | 0.0046 | 98,092,787 |
14 Feb 2022 | 0.0052 | 0.0052 | 0.0046 | 0.0048 | 0.0048 | 55,795,025 |
11 Feb 2022 | 0.0053 | 0.0057 | 0.0050 | 0.0054 | 0.0054 | 28,359,189 |
10 Feb 2022 | 0.0055 | 0.0058 | 0.0050 | 0.0051 | 0.0051 | 31,257,079 |
09 Feb 2022 | 0.0060 | 0.0061 | 0.0053 | 0.0054 | 0.0054 | 40,041,077 |
08 Feb 2022 | 0.0053 | 0.0059 | 0.0051 | 0.0059 | 0.0059 | 30,629,381 |
07 Feb 2022 | 0.0052 | 0.0056 | 0.0049 | 0.0052 | 0.0052 | 63,850,800 |
04 Feb 2022 | 0.0049 | 0.0055 | 0.0046 | 0.0049 | 0.0049 | 103,695,347 |
03 Feb 2022 | 0.0050 | 0.0051 | 0.0047 | 0.0048 | 0.0048 | 56,921,261 |
02 Feb 2022 | 0.0051 | 0.0054 | 0.0047 | 0.0049 | 0.0049 | 67,222,223 |
01 Feb 2022 | 0.0058 | 0.0058 | 0.0049 | 0.0051 | 0.0051 | 102,950,902 |
31 Jan 2022 | 0.0058 | 0.0063 | 0.0056 | 0.0058 | 0.0058 | 30,699,176 |
28 Jan 2022 | 0.0054 | 0.0059 | 0.0052 | 0.0058 | 0.0058 | 47,392,158 |
27 Jan 2022 | 0.0056 | 0.0056 | 0.0052 | 0.0053 | 0.0053 | 29,425,138 |
26 Jan 2022 | 0.0057 | 0.0058 | 0.0052 | 0.0055 | 0.0055 | 54,588,318 |
25 Jan 2022 | 0.0059 | 0.0059 | 0.0053 | 0.0055 | 0.0055 | 43,273,179 |
24 Jan 2022 | 0.0064 | 0.0067 | 0.0050 | 0.0059 | 0.0059 | 111,575,394 |
21 Jan 2022 | 0.0057 | 0.0067 | 0.0052 | 0.0066 | 0.0066 | 128,736,864 |
20 Jan 2022 | 0.0062 | 0.0064 | 0.0058 | 0.0060 | 0.0060 | 60,880,842 |
19 Jan 2022 | 0.0070 | 0.0071 | 0.0056 | 0.0061 | 0.0061 | 153,082,608 |
18 Jan 2022 | 0.0075 | 0.0075 | 0.0067 | 0.0068 | 0.0068 | 62,842,878 |
14 Jan 2022 | 0.0070 | 0.0075 | 0.0067 | 0.0074 | 0.0074 | 44,617,269 |
13 Jan 2022 | 0.0079 | 0.0080 | 0.0070 | 0.0072 | 0.0072 | 64,113,367 |
12 Jan 2022 | 0.0078 | 0.0084 | 0.0075 | 0.0078 | 0.0078 | 67,250,272 |
11 Jan 2022 | 0.0090 | 0.0099 | 0.0074 | 0.0077 | 0.0077 | 289,521,455 |
10 Jan 2022 | 0.0079 | 0.0094 | 0.0071 | 0.0089 | 0.0089 | 177,535,726 |
07 Jan 2022 | 0.0080 | 0.0082 | 0.0064 | 0.0070 | 0.0070 | 164,563,559 |
06 Jan 2022 | 0.0082 | 0.0083 | 0.0076 | 0.0079 | 0.0079 | 50,766,922 |
05 Jan 2022 | 0.0085 | 0.0086 | 0.0080 | 0.0081 | 0.0081 | 62,304,395 |
04 Jan 2022 | 0.0089 | 0.0090 | 0.0075 | 0.0082 | 0.0082 | 120,496,782 |
03 Jan 2022 | 0.0095 | 0.0097 | 0.0087 | 0.0088 | 0.0088 | 77,605,081 |
31 Dec 2021 | 0.0084 | 0.0089 | 0.0072 | 0.0089 | 0.0089 | 94,869,969 |
30 Dec 2021 | 0.0077 | 0.0090 | 0.0076 | 0.0080 | 0.0080 | 112,827,746 |
29 Dec 2021 | 0.0084 | 0.0088 | 0.0076 | 0.0085 | 0.0085 | 87,622,488 |
28 Dec 2021 | 0.0096 | 0.0097 | 0.0080 | 0.0085 | 0.0085 | 93,594,996 |
27 Dec 2021 | 0.0092 | 0.0108 | 0.0091 | 0.0096 | 0.0096 | 131,037,986 |
23 Dec 2021 | 0.0081 | 0.0095 | 0.0070 | 0.0090 | 0.0090 | 232,406,466 |
22 Dec 2021 | 0.0090 | 0.0094 | 0.0071 | 0.0079 | 0.0079 | 334,021,755 |
21 Dec 2021 | 0.0108 | 0.0117 | 0.0085 | 0.0090 | 0.0090 | 383,294,135 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |