Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
16 Aug 2022 | 0.001609 | 0.001616 | 0.001558 | 0.001564 | 0.001564 | 347,725 |
15 Aug 2022 | 0.001534 | 0.001666 | 0.001512 | 0.001610 | 0.001610 | 404,174 |
14 Aug 2022 | 0.001590 | 0.001601 | 0.001532 | 0.001534 | 0.001534 | 283,742 |
13 Aug 2022 | 0.001582 | 0.001711 | 0.001569 | 0.001590 | 0.001590 | 419,172 |
12 Aug 2022 | 0.001681 | 0.001685 | 0.001542 | 0.001582 | 0.001582 | 382,444 |
11 Aug 2022 | 0.001667 | 0.001750 | 0.001599 | 0.001681 | 0.001681 | 377,573 |
10 Aug 2022 | 0.001618 | 0.001722 | 0.001580 | 0.001667 | 0.001667 | 384,209 |
09 Aug 2022 | 0.001682 | 0.001683 | 0.001615 | 0.001618 | 0.001618 | 300,950 |
08 Aug 2022 | 0.001645 | 0.001836 | 0.001643 | 0.001682 | 0.001682 | 356,500 |
07 Aug 2022 | 0.001708 | 0.001714 | 0.001641 | 0.001644 | 0.001644 | 342,381 |
06 Aug 2022 | 0.001643 | 0.001797 | 0.001603 | 0.001708 | 0.001708 | 397,412 |
05 Aug 2022 | 0.001582 | 0.001697 | 0.001582 | 0.001643 | 0.001643 | 295,889 |
04 Aug 2022 | 0.001712 | 0.001715 | 0.001582 | 0.001583 | 0.001583 | 307,767 |
03 Aug 2022 | 0.001718 | 0.001769 | 0.001670 | 0.001712 | 0.001712 | 284,403 |
02 Aug 2022 | 0.001681 | 0.001855 | 0.001595 | 0.001718 | 0.001718 | 509,313 |
01 Aug 2022 | 0.001774 | 0.001775 | 0.001680 | 0.001682 | 0.001682 | 288,441 |
31 Jul 2022 | 0.001884 | 0.001889 | 0.001771 | 0.001774 | 0.001774 | 318,344 |
30 Jul 2022 | 0.001885 | 0.002143 | 0.001876 | 0.001884 | 0.001884 | 456,546 |
29 Jul 2022 | 0.002115 | 0.002117 | 0.001882 | 0.001886 | 0.001886 | 364,518 |
28 Jul 2022 | 0.002114 | 0.002295 | 0.002032 | 0.002115 | 0.002115 | 534,587 |
27 Jul 2022 | 0.001841 | 0.002387 | 0.001831 | 0.002114 | 0.002114 | 766,973 |
26 Jul 2022 | 0.002034 | 0.002034 | 0.001826 | 0.001841 | 0.001841 | 351,913 |
25 Jul 2022 | 0.002528 | 0.002528 | 0.001964 | 0.002034 | 0.002034 | 635,148 |
24 Jul 2022 | 0.001955 | 0.002640 | 0.001900 | 0.002525 | 0.002525 | 877,024 |
23 Jul 2022 | 0.002021 | 0.002456 | 0.001843 | 0.001957 | 0.001957 | 777,998 |
22 Jul 2022 | 0.001686 | 0.002240 | 0.001639 | 0.002024 | 0.002024 | 545,721 |
21 Jul 2022 | 0.001622 | 0.001689 | 0.001595 | 0.001686 | 0.001686 | 367,146 |
20 Jul 2022 | 0.001569 | 0.001682 | 0.001554 | 0.001622 | 0.001622 | 325,461 |
19 Jul 2022 | 0.001530 | 0.001658 | 0.001482 | 0.001569 | 0.001569 | 320,670 |
18 Jul 2022 | 0.001445 | 0.001574 | 0.001410 | 0.001531 | 0.001531 | 309,352 |
17 Jul 2022 | 0.001530 | 0.001550 | 0.001445 | 0.001445 | 0.001445 | 295,843 |
16 Jul 2022 | 0.001561 | 0.001561 | 0.001448 | 0.001530 | 0.001530 | 358,981 |
15 Jul 2022 | 0.001639 | 0.001640 | 0.001507 | 0.001561 | 0.001561 | 350,361 |
14 Jul 2022 | 0.001405 | 0.001833 | 0.001394 | 0.001639 | 0.001639 | 567,865 |
13 Jul 2022 | 0.001399 | 0.001502 | 0.001367 | 0.001405 | 0.001405 | 278,458 |
12 Jul 2022 | 0.001542 | 0.001542 | 0.001398 | 0.001399 | 0.001399 | 217,445 |
11 Jul 2022 | 0.001657 | 0.001657 | 0.001535 | 0.001541 | 0.001541 | 268,985 |
10 Jul 2022 | 0.001721 | 0.001721 | 0.001645 | 0.001657 | 0.001657 | 297,145 |
09 Jul 2022 | 0.001756 | 0.001756 | 0.001715 | 0.001721 | 0.001721 | 371,991 |
08 Jul 2022 | 0.001858 | 0.001894 | 0.001756 | 0.001757 | 0.001757 | 380,073 |
07 Jul 2022 | 0.001869 | 0.001887 | 0.001695 | 0.001858 | 0.001858 | 369,199 |
06 Jul 2022 | 0.001591 | 0.001875 | 0.001524 | 0.001869 | 0.001869 | 416,540 |
05 Jul 2022 | 0.001611 | 0.001990 | 0.001500 | 0.001590 | 0.001590 | 651,862 |
04 Jul 2022 | 0.001276 | 0.001835 | 0.001269 | 0.001611 | 0.001611 | 746,783 |
03 Jul 2022 | 0.001307 | 0.001307 | 0.001245 | 0.001276 | 0.001276 | 253,268 |
02 Jul 2022 | 0.001370 | 0.001370 | 0.001236 | 0.001307 | 0.001307 | 371,025 |
01 Jul 2022 | 0.001669 | 0.001714 | 0.001347 | 0.001369 | 0.001369 | 395,898 |
30 Jun 2022 | 0.001610 | 0.001982 | 0.001451 | 0.001665 | 0.001665 | 1,515,642 |
29 Jun 2022 | 0.001177 | 0.002961 | 0.001149 | 0.001605 | 0.001605 | 1,239,298 |
28 Jun 2022 | 0.001121 | 0.001208 | 0.001114 | 0.001176 | 0.001176 | 226,704 |
27 Jun 2022 | 0.001121 | 0.001129 | 0.001077 | 0.001121 | 0.001121 | 214,306 |
26 Jun 2022 | 0.001133 | 0.001153 | 0.001121 | 0.001121 | 0.001121 | 212,302 |
25 Jun 2022 | 0.001120 | 0.001139 | 0.001069 | 0.001133 | 0.001133 | 227,457 |
24 Jun 2022 | 0.001004 | 0.001132 | 0.000973 | 0.001120 | 0.001120 | 269,942 |
23 Jun 2022 | 0.000930 | 0.001006 | 0.000930 | 0.001004 | 0.001004 | 213,751 |
22 Jun 2022 | 0.000947 | 0.000950 | 0.000920 | 0.000930 | 0.000930 | 164,298 |
21 Jun 2022 | 0.000915 | 0.000991 | 0.000899 | 0.000947 | 0.000947 | 197,983 |
20 Jun 2022 | 0.000974 | 0.000976 | 0.000880 | 0.000915 | 0.000915 | 197,452 |
19 Jun 2022 | 0.000935 | 0.000985 | 0.000891 | 0.000974 | 0.000974 | 223,167 |
18 Jun 2022 | 0.001011 | 0.001016 | 0.000852 | 0.000935 | 0.000935 | 220,953 |
17 Jun 2022 | 0.000944 | 0.001020 | 0.000932 | 0.001011 | 0.001011 | 223,223 |
16 Jun 2022 | 0.001052 | 0.001087 | 0.000935 | 0.000944 | 0.000944 | 181,831 |
15 Jun 2022 | 0.001170 | 0.001202 | 0.000913 | 0.001052 | 0.001052 | 460,560 |
14 Jun 2022 | 0.001242 | 0.001265 | 0.001034 | 0.001171 | 0.001171 | 505,931 |
13 Jun 2022 | 0.001349 | 0.001371 | 0.001228 | 0.001241 | 0.001241 | 314,635 |
12 Jun 2022 | 0.001275 | 0.001392 | 0.001273 | 0.001349 | 0.001349 | 294,863 |
11 Jun 2022 | 0.001404 | 0.001462 | 0.001271 | 0.001274 | 0.001274 | 251,873 |
10 Jun 2022 | 0.001405 | 0.001447 | 0.001349 | 0.001404 | 0.001404 | 271,508 |
09 Jun 2022 | 0.001378 | 0.001439 | 0.001367 | 0.001405 | 0.001405 | 188,854 |
08 Jun 2022 | 0.001448 | 0.001461 | 0.001376 | 0.001378 | 0.001378 | 208,951 |
07 Jun 2022 | 0.001407 | 0.001468 | 0.001352 | 0.001448 | 0.001448 | 257,315 |
06 Jun 2022 | 0.001378 | 0.001485 | 0.001377 | 0.001407 | 0.001407 | 251,825 |
05 Jun 2022 | 0.001409 | 0.001436 | 0.001375 | 0.001378 | 0.001378 | 205,948 |
04 Jun 2022 | 0.001455 | 0.001455 | 0.001362 | 0.001409 | 0.001409 | 202,811 |
03 Jun 2022 | 0.001519 | 0.001558 | 0.001448 | 0.001455 | 0.001455 | 224,039 |
02 Jun 2022 | 0.001479 | 0.001539 | 0.001428 | 0.001519 | 0.001519 | 255,292 |
01 Jun 2022 | 0.001453 | 0.001568 | 0.001449 | 0.001479 | 0.001479 | 279,985 |
31 May 2022 | 0.001540 | 0.001541 | 0.001416 | 0.001453 | 0.001453 | 281,996 |
30 May 2022 | 0.001316 | 0.001639 | 0.001297 | 0.001540 | 0.001540 | 317,538 |
29 May 2022 | 0.001329 | 0.001329 | 0.001297 | 0.001316 | 0.001316 | 211,942 |
28 May 2022 | 0.001308 | 0.001331 | 0.001292 | 0.001330 | 0.001330 | 200,864 |
27 May 2022 | 0.001360 | 0.001362 | 0.001303 | 0.001305 | 0.001305 | 250,994 |
26 May 2022 | 0.001388 | 0.001441 | 0.001361 | 0.001361 | 0.001361 | 292,492 |
25 May 2022 | 0.001341 | 0.001411 | 0.001341 | 0.001388 | 0.001388 | 231,654 |
24 May 2022 | 0.001474 | 0.001512 | 0.001326 | 0.001341 | 0.001341 | 305,368 |
23 May 2022 | 0.001568 | 0.001568 | 0.001466 | 0.001475 | 0.001475 | 221,150 |
22 May 2022 | 0.001544 | 0.001593 | 0.001517 | 0.001567 | 0.001567 | 264,687 |
21 May 2022 | 0.001559 | 0.001559 | 0.001518 | 0.001545 | 0.001545 | 197,131 |
20 May 2022 | 0.001674 | 0.001674 | 0.001529 | 0.001559 | 0.001559 | 222,812 |
19 May 2022 | 0.001606 | 0.001760 | 0.001594 | 0.001674 | 0.001674 | 244,257 |
18 May 2022 | 0.001803 | 0.001808 | 0.001606 | 0.001606 | 0.001606 | 264,185 |
17 May 2022 | 0.001526 | 0.001853 | 0.001512 | 0.001802 | 0.001802 | 395,721 |
16 May 2022 | 0.001625 | 0.001628 | 0.001472 | 0.001526 | 0.001526 | 380,311 |
15 May 2022 | 0.001446 | 0.001624 | 0.001396 | 0.001624 | 0.001624 | 418,373 |
14 May 2022 | 0.001609 | 0.001646 | 0.001371 | 0.001446 | 0.001446 | 433,233 |
13 May 2022 | 0.001419 | 0.001848 | 0.001359 | 0.001609 | 0.001609 | 505,248 |
12 May 2022 | 0.001890 | 0.001932 | 0.001213 | 0.001420 | 0.001420 | 633,789 |
11 May 2022 | 0.001901 | 0.002422 | 0.001877 | 0.001898 | 0.001898 | 486,605 |
10 May 2022 | 0.001842 | 0.001978 | 0.001782 | 0.001902 | 0.001902 | 279,345 |
09 May 2022 | 0.002013 | 0.002065 | 0.001841 | 0.001844 | 0.001844 | 236,343 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |