Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jul 2022 | 0.0015 | 0.0015 | 0.0013 | 0.0014 | 0.0014 | 946,807 |
05 Jul 2022 | 0.0014 | 0.0014 | 0.0012 | 0.0014 | 0.0014 | 3,482,068 |
01 Jul 2022 | 0.0016 | 0.0016 | 0.0014 | 0.0016 | 0.0016 | 3,408,609 |
30 Jun 2022 | 0.0014 | 0.0018 | 0.0013 | 0.0016 | 0.0016 | 6,660,680 |
29 Jun 2022 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 910,204 |
28 Jun 2022 | 0.0012 | 0.0014 | 0.0012 | 0.0013 | 0.0013 | 14,829,489 |
27 Jun 2022 | 0.0011 | 0.0012 | 0.0010 | 0.0012 | 0.0012 | 14,607,291 |
24 Jun 2022 | 0.0010 | 0.0012 | 0.0010 | 0.0012 | 0.0012 | 5,122,691 |
23 Jun 2022 | 0.0011 | 0.0012 | 0.0010 | 0.0010 | 0.0010 | 8,885,251 |
22 Jun 2022 | 0.0011 | 0.0013 | 0.0011 | 0.0011 | 0.0011 | 9,918,840 |
21 Jun 2022 | 0.0012 | 0.0013 | 0.0011 | 0.0011 | 0.0011 | 7,985,803 |
17 Jun 2022 | 0.0015 | 0.0021 | 0.0011 | 0.0012 | 0.0012 | 108,893,955 |
16 Jun 2022 | 0.0014 | 0.0016 | 0.0014 | 0.0016 | 0.0016 | 1,376,980 |
15 Jun 2022 | 0.0014 | 0.0016 | 0.0014 | 0.0016 | 0.0016 | 3,706,689 |
14 Jun 2022 | 0.0015 | 0.0016 | 0.0014 | 0.0016 | 0.0016 | 3,918,332 |
13 Jun 2022 | 0.0017 | 0.0017 | 0.0014 | 0.0016 | 0.0016 | 28,290,698 |
10 Jun 2022 | 0.0019 | 0.0019 | 0.0017 | 0.0018 | 0.0018 | 1,901,500 |
09 Jun 2022 | 0.0019 | 0.0019 | 0.0017 | 0.0018 | 0.0018 | 3,590,857 |
08 Jun 2022 | 0.0019 | 0.0019 | 0.0017 | 0.0019 | 0.0019 | 13,765,155 |
07 Jun 2022 | 0.0019 | 0.0019 | 0.0018 | 0.0019 | 0.0019 | 1,988,074 |
06 Jun 2022 | 0.0019 | 0.0022 | 0.0018 | 0.0019 | 0.0019 | 31,452,175 |
03 Jun 2022 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 2,996,295 |
02 Jun 2022 | 0.0018 | 0.0019 | 0.0018 | 0.0019 | 0.0019 | 790,000 |
01 Jun 2022 | 0.0022 | 0.0022 | 0.0019 | 0.0020 | 0.0020 | 6,519,000 |
31 May 2022 | 0.0019 | 0.0023 | 0.0018 | 0.0022 | 0.0022 | 11,687,394 |
27 May 2022 | 0.0018 | 0.0019 | 0.0017 | 0.0019 | 0.0019 | 3,487,169 |
26 May 2022 | 0.0018 | 0.0019 | 0.0017 | 0.0019 | 0.0019 | 6,494,206 |
25 May 2022 | 0.0019 | 0.0019 | 0.0018 | 0.0019 | 0.0019 | 4,284,771 |
24 May 2022 | 0.0018 | 0.0019 | 0.0018 | 0.0019 | 0.0019 | 2,856,000 |
23 May 2022 | 0.0019 | 0.0021 | 0.0017 | 0.0018 | 0.0018 | 8,738,842 |
20 May 2022 | 0.0022 | 0.0026 | 0.0018 | 0.0019 | 0.0019 | 9,561,909 |
19 May 2022 | 0.0018 | 0.0028 | 0.0018 | 0.0023 | 0.0023 | 55,320,057 |
18 May 2022 | 0.0020 | 0.0021 | 0.0018 | 0.0019 | 0.0019 | 2,599,802 |
17 May 2022 | 0.0018 | 0.0023 | 0.0018 | 0.0020 | 0.0020 | 25,483,916 |
16 May 2022 | 0.0020 | 0.0020 | 0.0018 | 0.0018 | 0.0018 | 900,602 |
13 May 2022 | 0.0020 | 0.0020 | 0.0016 | 0.0019 | 0.0019 | 3,807,793 |
12 May 2022 | 0.0020 | 0.0021 | 0.0017 | 0.0020 | 0.0020 | 12,370,193 |
11 May 2022 | 0.0021 | 0.0021 | 0.0020 | 0.0021 | 0.0021 | 3,694,214 |
10 May 2022 | 0.0022 | 0.0022 | 0.0020 | 0.0020 | 0.0020 | 5,490,699 |
09 May 2022 | 0.0020 | 0.0022 | 0.0020 | 0.0021 | 0.0021 | 1,028,693 |
06 May 2022 | 0.0022 | 0.0022 | 0.0020 | 0.0022 | 0.0022 | 4,200,130 |
05 May 2022 | 0.0021 | 0.0023 | 0.0021 | 0.0022 | 0.0022 | 1,815,364 |
04 May 2022 | 0.0022 | 0.0022 | 0.0021 | 0.0021 | 0.0021 | 884,945 |
03 May 2022 | 0.0021 | 0.0022 | 0.0021 | 0.0021 | 0.0021 | 134,428 |
02 May 2022 | 0.0021 | 0.0023 | 0.0020 | 0.0022 | 0.0022 | 4,076,583 |
29 Apr 2022 | 0.0023 | 0.0024 | 0.0021 | 0.0021 | 0.0021 | 5,128,640 |
28 Apr 2022 | 0.0022 | 0.0023 | 0.0022 | 0.0022 | 0.0022 | 635,322 |
27 Apr 2022 | 0.0021 | 0.0024 | 0.0021 | 0.0023 | 0.0023 | 3,893,973 |
26 Apr 2022 | 0.0020 | 0.0023 | 0.0019 | 0.0023 | 0.0023 | 3,789,883 |
25 Apr 2022 | 0.0022 | 0.0022 | 0.0019 | 0.0021 | 0.0021 | 4,052,850 |
22 Apr 2022 | 0.0024 | 0.0025 | 0.0021 | 0.0022 | 0.0022 | 4,649,243 |
21 Apr 2022 | 0.0025 | 0.0025 | 0.0021 | 0.0023 | 0.0023 | 4,141,717 |
20 Apr 2022 | 0.0025 | 0.0028 | 0.0024 | 0.0026 | 0.0026 | 6,008,345 |
19 Apr 2022 | 0.0023 | 0.0026 | 0.0022 | 0.0025 | 0.0025 | 5,520,250 |
18 Apr 2022 | 0.0019 | 0.0022 | 0.0019 | 0.0022 | 0.0022 | 4,640,173 |
14 Apr 2022 | 0.0020 | 0.0022 | 0.0020 | 0.0021 | 0.0021 | 2,962,123 |
13 Apr 2022 | 0.0023 | 0.0023 | 0.0020 | 0.0021 | 0.0021 | 2,872,151 |
12 Apr 2022 | 0.0021 | 0.0023 | 0.0021 | 0.0021 | 0.0021 | 2,639,147 |
11 Apr 2022 | 0.0022 | 0.0023 | 0.0022 | 0.0022 | 0.0022 | 1,398,661 |
08 Apr 2022 | 0.0024 | 0.0024 | 0.0022 | 0.0022 | 0.0022 | 3,138,001 |
07 Apr 2022 | 0.0022 | 0.0025 | 0.0022 | 0.0023 | 0.0023 | 4,185,043 |
06 Apr 2022 | 0.0024 | 0.0024 | 0.0021 | 0.0022 | 0.0022 | 4,972,857 |
05 Apr 2022 | 0.0023 | 0.0024 | 0.0018 | 0.0023 | 0.0023 | 14,554,505 |
04 Apr 2022 | 0.0024 | 0.0025 | 0.0021 | 0.0024 | 0.0024 | 3,929,497 |
01 Apr 2022 | 0.0027 | 0.0027 | 0.0023 | 0.0025 | 0.0025 | 7,223,395 |
31 Mar 2022 | 0.0029 | 0.0029 | 0.0025 | 0.0026 | 0.0026 | 1,023,272 |
30 Mar 2022 | 0.0025 | 0.0029 | 0.0024 | 0.0027 | 0.0027 | 4,243,124 |
29 Mar 2022 | 0.0025 | 0.0027 | 0.0025 | 0.0027 | 0.0027 | 5,148,304 |
28 Mar 2022 | 0.0023 | 0.0027 | 0.0022 | 0.0026 | 0.0026 | 4,732,779 |
25 Mar 2022 | 0.0022 | 0.0026 | 0.0022 | 0.0023 | 0.0023 | 2,357,297 |
24 Mar 2022 | 0.0024 | 0.0025 | 0.0020 | 0.0022 | 0.0022 | 7,055,062 |
23 Mar 2022 | 0.0028 | 0.0028 | 0.0024 | 0.0025 | 0.0025 | 4,489,910 |
22 Mar 2022 | 0.0025 | 0.0027 | 0.0022 | 0.0027 | 0.0027 | 2,742,396 |
21 Mar 2022 | 0.0027 | 0.0028 | 0.0022 | 0.0026 | 0.0026 | 3,256,980 |
18 Mar 2022 | 0.0021 | 0.0029 | 0.0020 | 0.0026 | 0.0026 | 32,171,706 |
17 Mar 2022 | 0.0019 | 0.0020 | 0.0017 | 0.0020 | 0.0020 | 6,759,838 |
16 Mar 2022 | 0.0020 | 0.0022 | 0.0019 | 0.0020 | 0.0020 | 1,147,499 |
15 Mar 2022 | 0.0021 | 0.0022 | 0.0020 | 0.0020 | 0.0020 | 1,365,528 |
14 Mar 2022 | 0.0021 | 0.0023 | 0.0019 | 0.0019 | 0.0019 | 4,388,738 |
11 Mar 2022 | 0.0022 | 0.0023 | 0.0021 | 0.0022 | 0.0022 | 1,360,990 |
10 Mar 2022 | 0.0023 | 0.0024 | 0.0020 | 0.0022 | 0.0022 | 25,098,271 |
09 Mar 2022 | 0.0025 | 0.0025 | 0.0021 | 0.0023 | 0.0023 | 4,461,107 |
08 Mar 2022 | 0.0022 | 0.0026 | 0.0019 | 0.0025 | 0.0025 | 7,410,906 |
07 Mar 2022 | 0.0024 | 0.0026 | 0.0023 | 0.0023 | 0.0023 | 1,547,180 |
04 Mar 2022 | 0.0023 | 0.0025 | 0.0022 | 0.0024 | 0.0024 | 4,482,073 |
03 Mar 2022 | 0.0024 | 0.0028 | 0.0022 | 0.0024 | 0.0024 | 12,333,249 |
02 Mar 2022 | 0.0024 | 0.0026 | 0.0023 | 0.0024 | 0.0024 | 3,858,196 |
01 Mar 2022 | 0.0027 | 0.0027 | 0.0023 | 0.0024 | 0.0024 | 3,688,010 |
28 Feb 2022 | 0.0026 | 0.0030 | 0.0025 | 0.0025 | 0.0025 | 6,841,534 |
25 Feb 2022 | 0.0024 | 0.0031 | 0.0024 | 0.0029 | 0.0029 | 7,734,614 |
24 Feb 2022 | 0.0026 | 0.0027 | 0.0023 | 0.0026 | 0.0026 | 7,843,000 |
23 Feb 2022 | 0.0030 | 0.0030 | 0.0025 | 0.0027 | 0.0027 | 12,891,521 |
22 Feb 2022 | 0.0033 | 0.0038 | 0.0027 | 0.0030 | 0.0030 | 65,767,231 |
18 Feb 2022 | 0.0034 | 0.0036 | 0.0033 | 0.0034 | 0.0034 | 2,155,325 |
17 Feb 2022 | 0.0041 | 0.0043 | 0.0032 | 0.0034 | 0.0034 | 6,929,317 |
16 Feb 2022 | 0.0037 | 0.0039 | 0.0029 | 0.0037 | 0.0037 | 37,477,235 |
15 Feb 2022 | 0.0041 | 0.0041 | 0.0036 | 0.0038 | 0.0038 | 5,704,827 |
14 Feb 2022 | 0.0039 | 0.0041 | 0.0038 | 0.0039 | 0.0039 | 4,572,225 |
11 Feb 2022 | 0.0043 | 0.0043 | 0.0038 | 0.0038 | 0.0038 | 5,556,622 |
10 Feb 2022 | 0.0039 | 0.0040 | 0.0039 | 0.0040 | 0.0040 | 3,444,180 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |