Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2022 | 0.000536 | 0.000539 | 0.000530 | 0.000536 | 0.000536 | 9 |
01 Jul 2022 | 0.000541 | 0.000554 | 0.000533 | 0.000537 | 0.000537 | - |
30 Jun 2022 | 0.000558 | 0.000562 | 0.000524 | 0.000540 | 0.000540 | - |
29 Jun 2022 | 0.000561 | 0.000569 | 0.000541 | 0.000558 | 0.000558 | - |
28 Jun 2022 | 0.000583 | 0.000595 | 0.000560 | 0.000561 | 0.000561 | - |
27 Jun 2022 | 0.000581 | 0.000611 | 0.000574 | 0.000583 | 0.000583 | - |
26 Jun 2022 | 0.000610 | 0.000618 | 0.000576 | 0.000582 | 0.000582 | - |
25 Jun 2022 | 0.000603 | 0.000621 | 0.000594 | 0.000610 | 0.000610 | - |
24 Jun 2022 | 0.000585 | 0.000615 | 0.000578 | 0.000603 | 0.000603 | - |
23 Jun 2022 | 0.000551 | 0.000586 | 0.000550 | 0.000578 | 0.000578 | - |
22 Jun 2022 | 0.000565 | 0.000570 | 0.000550 | 0.000551 | 0.000551 | - |
21 Jun 2022 | 0.000555 | 0.000588 | 0.000551 | 0.000564 | 0.000564 | - |
20 Jun 2022 | 0.000537 | 0.000562 | 0.000523 | 0.000555 | 0.000555 | - |
19 Jun 2022 | 0.000507 | 0.000546 | 0.000492 | 0.000537 | 0.000537 | - |
18 Jun 2022 | 0.000534 | 0.000539 | 0.000481 | 0.000508 | 0.000508 | - |
17 Jun 2022 | 0.000517 | 0.000544 | 0.000514 | 0.000534 | 0.000534 | - |
16 Jun 2022 | 0.000562 | 0.000572 | 0.000512 | 0.000516 | 0.000516 | - |
15 Jun 2022 | 0.000524 | 0.000562 | 0.000482 | 0.000562 | 0.000562 | - |
14 Jun 2022 | 0.000524 | 0.000541 | 0.000485 | 0.000524 | 0.000524 | - |
13 Jun 2022 | 0.000594 | 0.000594 | 0.000513 | 0.000524 | 0.000524 | - |
12 Jun 2022 | 0.000626 | 0.000642 | 0.000585 | 0.000594 | 0.000594 | - |
11 Jun 2022 | 0.000667 | 0.000682 | 0.000621 | 0.000626 | 0.000626 | - |
10 Jun 2022 | 0.000701 | 0.000715 | 0.000665 | 0.000667 | 0.000667 | - |
09 Jun 2022 | 0.000702 | 0.000734 | 0.000692 | 0.000701 | 0.000701 | - |
08 Jun 2022 | 0.000710 | 0.000730 | 0.000700 | 0.000702 | 0.000702 | - |
07 Jun 2022 | 0.000740 | 0.000744 | 0.000690 | 0.000710 | 0.000710 | - |
06 Jun 2022 | 0.000712 | 0.000750 | 0.000698 | 0.000740 | 0.000740 | - |
05 Jun 2022 | 0.000706 | 0.000734 | 0.000689 | 0.000712 | 0.000712 | - |
04 Jun 2022 | 0.000703 | 0.000718 | 0.000692 | 0.000705 | 0.000705 | - |
03 Jun 2022 | 0.000748 | 0.000749 | 0.000695 | 0.000703 | 0.000703 | - |
02 Jun 2022 | 0.000731 | 0.000749 | 0.000713 | 0.000748 | 0.000748 | - |
01 Jun 2022 | 0.000019 | 0.000757 | 0.000010 | 0.000731 | 0.000731 | - |
31 May 2022 | 0.000027 | 0.000044 | 0.000014 | 0.000019 | 0.000019 | 721,814 |
30 May 2022 | 0.000027 | 0.000063 | 0.000024 | 0.000027 | 0.000027 | 450,090 |
29 May 2022 | 0.000031 | 0.000032 | 0.000019 | 0.000027 | 0.000027 | 11,120 |
28 May 2022 | 0.000044 | 0.000049 | 0.000014 | 0.000031 | 0.000031 | 34,565 |
27 May 2022 | 0.000045 | 0.000058 | 0.000039 | 0.000042 | 0.000042 | 105,592 |
26 May 2022 | 0.000073 | 0.000097 | 0.000040 | 0.000045 | 0.000045 | 132,960 |
25 May 2022 | 0.000055 | 0.000098 | 0.000051 | 0.000073 | 0.000073 | 205,131 |
24 May 2022 | 0.000052 | 0.000057 | 0.000048 | 0.000055 | 0.000055 | 58,513 |
23 May 2022 | 0.000053 | 0.000060 | 0.000048 | 0.000052 | 0.000052 | 118,874 |
22 May 2022 | 0.000045 | 0.000068 | 0.000041 | 0.000052 | 0.000052 | 292,067 |
21 May 2022 | 0.000056 | 0.000056 | 0.000040 | 0.000045 | 0.000045 | 63,403 |
20 May 2022 | 0.000064 | 0.000066 | 0.000048 | 0.000056 | 0.000056 | 57,671 |
19 May 2022 | 0.000071 | 0.000076 | 0.000056 | 0.000064 | 0.000064 | 54,219 |
18 May 2022 | 0.000073 | 0.000112 | 0.000067 | 0.000071 | 0.000071 | 76,648 |
17 May 2022 | 0.000072 | 0.000101 | 0.000066 | 0.000073 | 0.000073 | 85,153 |
16 May 2022 | 0.000781 | 0.000781 | 0.000069 | 0.000072 | 0.000072 | 251,642 |
15 May 2022 | 0.000767 | 0.000781 | 0.000734 | 0.000781 | 0.000781 | 148,348 |
14 May 2022 | 0.000742 | 0.000770 | 0.000641 | 0.000767 | 0.000767 | 367,145 |
13 May 2022 | 0.000698 | 0.000779 | 0.000638 | 0.000742 | 0.000742 | 168,992 |
12 May 2022 | 0.000697 | 0.000738 | 0.000458 | 0.000698 | 0.000698 | 52,547 |
11 May 2022 | 0.000700 | 0.000700 | 0.000651 | 0.000697 | 0.000697 | 200,135 |
10 May 2022 | 0.000771 | 0.000777 | 0.000661 | 0.000700 | 0.000700 | 84,770 |
09 May 2022 | 0.000791 | 0.000791 | 0.000770 | 0.000770 | 0.000770 | 215,601 |
08 May 2022 | 0.000790 | 0.000791 | 0.000774 | 0.000791 | 0.000791 | 367,143 |
07 May 2022 | 0.000789 | 0.000791 | 0.000787 | 0.000790 | 0.000790 | 622,404 |
06 May 2022 | 0.000789 | 0.000791 | 0.000785 | 0.000789 | 0.000789 | 460,281 |
05 May 2022 | 0.000799 | 0.000915 | 0.000786 | 0.000789 | 0.000789 | 973,400 |
04 May 2022 | 0.000794 | 0.000801 | 0.000791 | 0.000799 | 0.000799 | 31,277 |
03 May 2022 | 0.000788 | 0.000795 | 0.000788 | 0.000794 | 0.000794 | 25,626 |
02 May 2022 | 0.000794 | 0.000794 | 0.000788 | 0.000789 | 0.000789 | 41,903 |
01 May 2022 | 0.000792 | 0.000799 | 0.000791 | 0.000794 | 0.000794 | 50,377 |
30 Apr 2022 | 0.000792 | 0.000795 | 0.000791 | 0.000792 | 0.000792 | 15,920 |
29 Apr 2022 | 0.000787 | 0.000801 | 0.000787 | 0.000792 | 0.000792 | 21,047 |
28 Apr 2022 | 0.000788 | 0.000790 | 0.000784 | 0.000787 | 0.000787 | 25,910 |
27 Apr 2022 | 0.000794 | 0.000794 | 0.000785 | 0.000788 | 0.000788 | 36,415 |
26 Apr 2022 | 0.000803 | 0.000804 | 0.000793 | 0.000794 | 0.000794 | 3,142 |
25 Apr 2022 | 0.000808 | 0.000808 | 0.000796 | 0.000803 | 0.000803 | 14,159 |
24 Apr 2022 | 0.000796 | 0.000808 | 0.000796 | 0.000808 | 0.000808 | 3,170 |
23 Apr 2022 | 0.000809 | 0.000809 | 0.000796 | 0.000796 | 0.000796 | 1,022 |
22 Apr 2022 | 0.000796 | 0.000810 | 0.000796 | 0.000809 | 0.000809 | 151,070 |
21 Apr 2022 | 0.000807 | 0.000808 | 0.000798 | 0.000802 | 0.000802 | 15,954 |
20 Apr 2022 | 0.000807 | 0.000811 | 0.000806 | 0.000807 | 0.000807 | 10,483 |
19 Apr 2022 | 0.000811 | 0.000812 | 0.000804 | 0.000807 | 0.000807 | 24,594 |
18 Apr 2022 | 0.000815 | 0.000821 | 0.000811 | 0.000811 | 0.000811 | 56,212 |
17 Apr 2022 | 0.000815 | 0.000822 | 0.000815 | 0.000815 | 0.000815 | 5,435 |
16 Apr 2022 | 0.000823 | 0.000823 | 0.000815 | 0.000815 | 0.000815 | 3,489 |
15 Apr 2022 | 0.000822 | 0.000823 | 0.000814 | 0.000823 | 0.000823 | 34,449 |
14 Apr 2022 | 0.000824 | 0.000826 | 0.000815 | 0.000822 | 0.000822 | 131,080 |
13 Apr 2022 | 0.000807 | 0.000829 | 0.000805 | 0.000824 | 0.000824 | 182,467 |
12 Apr 2022 | 0.000806 | 0.000811 | 0.000804 | 0.000807 | 0.000807 | 126,552 |
11 Apr 2022 | 0.000813 | 0.000813 | 0.000804 | 0.000806 | 0.000806 | 173,777 |
10 Apr 2022 | 0.000812 | 0.000815 | 0.000812 | 0.000813 | 0.000813 | 7,119 |
09 Apr 2022 | 0.000817 | 0.000817 | 0.000809 | 0.000812 | 0.000812 | 7,177 |
08 Apr 2022 | 0.000820 | 0.000828 | 0.000812 | 0.000817 | 0.000817 | 4,363,577 |
07 Apr 2022 | 0.000821 | 0.000829 | 0.000819 | 0.000820 | 0.000820 | 2,883,780 |
06 Apr 2022 | 0.000824 | 0.000829 | 0.000820 | 0.000821 | 0.000821 | 5,242,811 |
05 Apr 2022 | 0.000824 | 0.000836 | 0.000823 | 0.000824 | 0.000824 | 4,098,464 |
04 Apr 2022 | 0.000821 | 0.000826 | 0.000820 | 0.000824 | 0.000824 | 707,731 |
03 Apr 2022 | 0.000821 | 0.000824 | 0.000820 | 0.000821 | 0.000821 | 231,581 |
02 Apr 2022 | 0.000821 | 0.000823 | 0.000820 | 0.000821 | 0.000821 | 311,049 |
01 Apr 2022 | 0.000815 | 0.000827 | 0.000812 | 0.000821 | 0.000821 | 977,078 |
31 Mar 2022 | 0.000817 | 0.000818 | 0.000814 | 0.000815 | 0.000815 | 70,901 |
30 Mar 2022 | 0.000817 | 0.000821 | 0.000815 | 0.000817 | 0.000817 | 67,533 |
29 Mar 2022 | 0.000809 | 0.000820 | 0.000809 | 0.000817 | 0.000817 | 31,230 |
28 Mar 2022 | 0.000816 | 0.000817 | 0.000809 | 0.000809 | 0.000809 | 5,463 |
27 Mar 2022 | 0.000816 | 0.000816 | 0.000810 | 0.000816 | 0.000816 | 12,682 |
26 Mar 2022 | 0.000827 | 0.000828 | 0.000810 | 0.000816 | 0.000816 | 1,989 |
25 Mar 2022 | 0.000830 | 0.000840 | 0.000820 | 0.000827 | 0.000827 | 7,388 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |