Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2022 | 0.0009 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 7,244,554 |
30 Jun 2022 | 0.0008 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 17,106,153 |
29 Jun 2022 | 0.0011 | 0.0011 | 0.0008 | 0.0009 | 0.0009 | 79,182,917 |
28 Jun 2022 | 0.0010 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 12,778,049 |
27 Jun 2022 | 0.0008 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 8,058,220 |
24 Jun 2022 | 0.0008 | 0.0009 | 0.0007 | 0.0009 | 0.0009 | 22,589,284 |
23 Jun 2022 | 0.0010 | 0.0010 | 0.0007 | 0.0010 | 0.0010 | 2,025,818 |
22 Jun 2022 | 0.0010 | 0.0011 | 0.0008 | 0.0010 | 0.0010 | 18,568,412 |
21 Jun 2022 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 11,220,713 |
17 Jun 2022 | 0.0009 | 0.0011 | 0.0007 | 0.0008 | 0.0008 | 63,303,461 |
16 Jun 2022 | 0.0009 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 9,555,325 |
15 Jun 2022 | 0.0010 | 0.0012 | 0.0006 | 0.0012 | 0.0012 | 10,367,303 |
14 Jun 2022 | 0.0011 | 0.0012 | 0.0010 | 0.0012 | 0.0012 | 10,666,617 |
13 Jun 2022 | 0.0012 | 0.0013 | 0.0011 | 0.0012 | 0.0012 | 6,692,019 |
10 Jun 2022 | 0.0011 | 0.0013 | 0.0011 | 0.0013 | 0.0013 | 8,008,845 |
09 Jun 2022 | 0.0013 | 0.0013 | 0.0011 | 0.0011 | 0.0011 | 3,466,435 |
08 Jun 2022 | 0.0012 | 0.0013 | 0.0010 | 0.0013 | 0.0013 | 6,652,348 |
07 Jun 2022 | 0.0012 | 0.0012 | 0.0010 | 0.0012 | 0.0012 | 6,966,416 |
06 Jun 2022 | 0.0013 | 0.0013 | 0.0011 | 0.0012 | 0.0012 | 9,285,765 |
03 Jun 2022 | 0.0010 | 0.0016 | 0.0010 | 0.0014 | 0.0014 | 15,685,341 |
02 Jun 2022 | 0.0012 | 0.0012 | 0.0010 | 0.0012 | 0.0012 | 6,344,610 |
01 Jun 2022 | 0.0011 | 0.0012 | 0.0010 | 0.0012 | 0.0012 | 9,931,814 |
31 May 2022 | 0.0012 | 0.0012 | 0.0010 | 0.0012 | 0.0012 | 13,260,400 |
27 May 2022 | 0.0010 | 0.0012 | 0.0010 | 0.0012 | 0.0012 | 8,863,148 |
26 May 2022 | 0.0013 | 0.0013 | 0.0005 | 0.0012 | 0.0012 | 13,577,691 |
25 May 2022 | 0.0011 | 0.0013 | 0.0011 | 0.0012 | 0.0012 | 9,142,036 |
24 May 2022 | 0.0008 | 0.0013 | 0.0008 | 0.0011 | 0.0011 | 51,180,499 |
23 May 2022 | 0.0007 | 0.0011 | 0.0006 | 0.0010 | 0.0010 | 49,549,397 |
20 May 2022 | 0.0008 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 8,834,233 |
19 May 2022 | 0.0008 | 0.0012 | 0.0007 | 0.0008 | 0.0008 | 98,259,434 |
18 May 2022 | 0.0008 | 0.0015 | 0.0006 | 0.0010 | 0.0010 | 120,680,821 |
17 May 2022 | 0.0009 | 0.0010 | 0.0005 | 0.0008 | 0.0008 | 104,380,347 |
16 May 2022 | 0.0009 | 0.0015 | 0.0002 | 0.0009 | 0.0009 | 245,844,278 |
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 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |