Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Aug 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 71,516,757 |
04 Aug 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 72,272,407 |
03 Aug 2022 | 0.0006 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 187,800,213 |
02 Aug 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 840,227,446 |
01 Aug 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 275,968,123 |
29 Jul 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 118,417,372 |
28 Jul 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 192,433,365 |
27 Jul 2022 | 0.0007 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 174,304,962 |
26 Jul 2022 | 0.0007 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 243,254,619 |
25 Jul 2022 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 324,129,679 |
22 Jul 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 147,609,282 |
21 Jul 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 60,384,924 |
20 Jul 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 153,077,408 |
19 Jul 2022 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 29,238,413 |
18 Jul 2022 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 127,099,097 |
15 Jul 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 119,615,108 |
14 Jul 2022 | 0.0005 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 39,191,434 |
13 Jul 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 88,398,516 |
12 Jul 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 51,347,613 |
11 Jul 2022 | 0.0007 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 48,004,750 |
08 Jul 2022 | 0.0007 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 51,432,103 |
07 Jul 2022 | 0.0007 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 106,097,651 |
06 Jul 2022 | 0.0007 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 155,848,702 |
05 Jul 2022 | 0.0007 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 95,695,467 |
01 Jul 2022 | 0.0006 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 161,222,476 |
30 Jun 2022 | 0.0007 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 212,480,880 |
29 Jun 2022 | 0.0006 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 526,867,274 |
28 Jun 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 191,767,871 |
27 Jun 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 158,647,999 |
24 Jun 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 216,868,753 |
23 Jun 2022 | 0.0007 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 367,562,361 |
22 Jun 2022 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 81,036,166 |
21 Jun 2022 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 147,050,266 |
17 Jun 2022 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 139,252,100 |
16 Jun 2022 | 0.0007 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 346,926,911 |
15 Jun 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 153,309,882 |
14 Jun 2022 | 0.0007 | 0.0008 | 0.0005 | 0.0006 | 0.0006 | 471,498,465 |
13 Jun 2022 | 0.0009 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 524,972,900 |
10 Jun 2022 | 0.0009 | 0.0010 | 0.0008 | 0.0008 | 0.0008 | 133,812,216 |
09 Jun 2022 | 0.0010 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 70,486,656 |
08 Jun 2022 | 0.0009 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 127,430,989 |
07 Jun 2022 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 87,017,912 |
06 Jun 2022 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 37,157,405 |
03 Jun 2022 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 97,527,558 |
02 Jun 2022 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 80,615,831 |
01 Jun 2022 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 77,668,622 |
31 May 2022 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 66,248,082 |
27 May 2022 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 47,954,566 |
26 May 2022 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 47,230,527 |
25 May 2022 | 0.0009 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 119,774,967 |
24 May 2022 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 104,265,128 |
23 May 2022 | 0.0010 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 82,242,643 |
20 May 2022 | 0.0009 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 60,499,937 |
19 May 2022 | 0.0010 | 0.0010 | 0.0008 | 0.0008 | 0.0008 | 140,900,272 |
18 May 2022 | 0.0009 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 28,175,818 |
17 May 2022 | 0.0009 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 232,786,818 |
16 May 2022 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 37,320,687 |
13 May 2022 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 163,554,290 |
12 May 2022 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 179,536,452 |
11 May 2022 | 0.0010 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 62,856,363 |
10 May 2022 | 0.0009 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 103,451,807 |
09 May 2022 | 0.0010 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 77,951,439 |
06 May 2022 | 0.0009 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 219,109,153 |
05 May 2022 | 0.0010 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 163,798,543 |
04 May 2022 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 327,078,125 |
03 May 2022 | 0.0010 | 0.0011 | 0.0009 | 0.0009 | 0.0009 | 168,829,912 |
02 May 2022 | 0.0010 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 242,238,414 |
29 Apr 2022 | 0.0010 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 137,147,598 |
28 Apr 2022 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 205,466,763 |
27 Apr 2022 | 0.0009 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 323,955,560 |
26 Apr 2022 | 0.0009 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 227,283,480 |
25 Apr 2022 | 0.0011 | 0.0012 | 0.0008 | 0.0010 | 0.0010 | 688,470,510 |
22 Apr 2022 | 0.0013 | 0.0013 | 0.0011 | 0.0012 | 0.0012 | 257,964,899 |
21 Apr 2022 | 0.0015 | 0.0015 | 0.0011 | 0.0012 | 0.0012 | 237,742,122 |
20 Apr 2022 | 0.0015 | 0.0015 | 0.0013 | 0.0014 | 0.0014 | 176,572,292 |
19 Apr 2022 | 0.0016 | 0.0016 | 0.0014 | 0.0015 | 0.0015 | 159,269,409 |
18 Apr 2022 | 0.0014 | 0.0016 | 0.0014 | 0.0016 | 0.0016 | 178,758,024 |
14 Apr 2022 | 0.0015 | 0.0016 | 0.0014 | 0.0015 | 0.0015 | 233,095,604 |
13 Apr 2022 | 0.0016 | 0.0016 | 0.0013 | 0.0014 | 0.0014 | 228,751,916 |
12 Apr 2022 | 0.0016 | 0.0017 | 0.0014 | 0.0016 | 0.0016 | 308,159,459 |
11 Apr 2022 | 0.0018 | 0.0018 | 0.0016 | 0.0017 | 0.0017 | 90,230,080 |
08 Apr 2022 | 0.0018 | 0.0018 | 0.0016 | 0.0018 | 0.0018 | 155,086,490 |
07 Apr 2022 | 0.0017 | 0.0019 | 0.0016 | 0.0018 | 0.0018 | 72,806,762 |
06 Apr 2022 | 0.0017 | 0.0018 | 0.0016 | 0.0016 | 0.0016 | 153,410,571 |
05 Apr 2022 | 0.0017 | 0.0019 | 0.0016 | 0.0017 | 0.0017 | 295,411,845 |
04 Apr 2022 | 0.0018 | 0.0018 | 0.0016 | 0.0018 | 0.0018 | 187,773,472 |
01 Apr 2022 | 0.0018 | 0.0018 | 0.0016 | 0.0017 | 0.0017 | 226,924,181 |
31 Mar 2022 | 0.0018 | 0.0019 | 0.0016 | 0.0017 | 0.0017 | 193,616,990 |
30 Mar 2022 | 0.0018 | 0.0020 | 0.0017 | 0.0019 | 0.0019 | 337,545,729 |
29 Mar 2022 | 0.0018 | 0.0019 | 0.0016 | 0.0018 | 0.0018 | 203,313,653 |
28 Mar 2022 | 0.0018 | 0.0019 | 0.0017 | 0.0018 | 0.0018 | 132,664,919 |
25 Mar 2022 | 0.0019 | 0.0020 | 0.0016 | 0.0018 | 0.0018 | 271,695,101 |
24 Mar 2022 | 0.0020 | 0.0020 | 0.0019 | 0.0020 | 0.0020 | 257,699,336 |
23 Mar 2022 | 0.0020 | 0.0020 | 0.0018 | 0.0020 | 0.0020 | 96,362,796 |
22 Mar 2022 | 0.0019 | 0.0020 | 0.0019 | 0.0019 | 0.0019 | 122,940,541 |
21 Mar 2022 | 0.0021 | 0.0021 | 0.0019 | 0.0019 | 0.0019 | 254,885,084 |
18 Mar 2022 | 0.0020 | 0.0023 | 0.0019 | 0.0021 | 0.0021 | 284,406,842 |
17 Mar 2022 | 0.0020 | 0.0021 | 0.0018 | 0.0021 | 0.0021 | 126,123,776 |
16 Mar 2022 | 0.0020 | 0.0021 | 0.0019 | 0.0020 | 0.0020 | 136,424,116 |
15 Mar 2022 | 0.0020 | 0.0021 | 0.0019 | 0.0020 | 0.0020 | 73,718,048 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |