Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 Jun 2022 | 0.0016 | 0.0016 | 0.0013 | 0.0015 | 0.0015 | 101,384,702 |
28 Jun 2022 | 0.0017 | 0.0021 | 0.0014 | 0.0016 | 0.0016 | 488,411,311 |
27 Jun 2022 | 0.0014 | 0.0018 | 0.0013 | 0.0017 | 0.0017 | 495,871,227 |
24 Jun 2022 | 0.0010 | 0.0013 | 0.0009 | 0.0013 | 0.0013 | 166,961,519 |
23 Jun 2022 | 0.0012 | 0.0012 | 0.0008 | 0.0009 | 0.0009 | 293,484,243 |
22 Jun 2022 | 0.0013 | 0.0016 | 0.0010 | 0.0011 | 0.0011 | 573,270,345 |
21 Jun 2022 | 0.0008 | 0.0012 | 0.0007 | 0.0011 | 0.0011 | 322,599,650 |
17 Jun 2022 | 0.0010 | 0.0010 | 0.0007 | 0.0008 | 0.0008 | 179,834,690 |
16 Jun 2022 | 0.0009 | 0.0011 | 0.0007 | 0.0009 | 0.0009 | 336,864,145 |
15 Jun 2022 | 0.0007 | 0.0011 | 0.0007 | 0.0010 | 0.0010 | 696,584,923 |
14 Jun 2022 | 0.0005 | 0.0008 | 0.0004 | 0.0007 | 0.0007 | 412,732,433 |
13 Jun 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 51,270,984 |
10 Jun 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 9,890,619 |
09 Jun 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 20,917,378 |
08 Jun 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 37,392,697 |
07 Jun 2022 | 0.0006 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 29,025,817 |
06 Jun 2022 | 0.0006 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 19,894,755 |
03 Jun 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 23,638,043 |
02 Jun 2022 | 0.0004 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 30,570,804 |
01 Jun 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 25,773,127 |
31 May 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 34,660,519 |
27 May 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 49,024,005 |
26 May 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 75,587,609 |
25 May 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 70,307,480 |
24 May 2022 | 0.0006 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 125,875,632 |
23 May 2022 | 0.0004 | 0.0007 | 0.0004 | 0.0005 | 0.0005 | 920,513,465 |
20 May 2022 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 2,332,500 |
19 May 2022 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 18,666,586 |
18 May 2022 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 151,611 |
17 May 2022 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 17,723,454 |
16 May 2022 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 3,972,000 |
13 May 2022 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 44,302,102 |
12 May 2022 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 18,923,836 |
11 May 2022 | 0.0003 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 7,680,199 |
10 May 2022 | 0.0003 | 0.0005 | 0.0003 | 0.0005 | 0.0005 | 5,931,386 |
09 May 2022 | 0.0005 | 0.0005 | 0.0003 | 0.0005 | 0.0005 | 24,744,785 |
06 May 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 22,708,897 |
05 May 2022 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 2,259,033 |
04 May 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 8,543,101 |
03 May 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 1,807,450 |
02 May 2022 | 0.0004 | 0.0005 | 0.0003 | 0.0005 | 0.0005 | 17,273,482 |
29 Apr 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 7,808,839 |
28 Apr 2022 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 37,154,424 |
27 Apr 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 3,535,303 |
26 Apr 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 2,819,421 |
25 Apr 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 54,035,449 |
22 Apr 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 27,616,588 |
21 Apr 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 31,585,045 |
20 Apr 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 8,831,440 |
19 Apr 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 8,355,152 |
18 Apr 2022 | 0.0006 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 17,937,916 |
14 Apr 2022 | 0.0004 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 18,203,000 |
13 Apr 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 9,414,540 |
12 Apr 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 12,201,416 |
11 Apr 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 12,775,631 |
08 Apr 2022 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 33,258,057 |
07 Apr 2022 | 0.0006 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 124,165,970 |
06 Apr 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 80,460,527 |
05 Apr 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 151,568,901 |
04 Apr 2022 | 0.0005 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 170,887,252 |
01 Apr 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 63,631,966 |
31 Mar 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 2,860,000 |
30 Mar 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 20,036,653 |
29 Mar 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 9,783,402 |
28 Mar 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 10,890,906 |
25 Mar 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 9,181,100 |
24 Mar 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 6,039,689 |
23 Mar 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 6,183,939 |
22 Mar 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 29,517,371 |
21 Mar 2022 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 42,179,074 |
18 Mar 2022 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 28,877,429 |
17 Mar 2022 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 5,585,762 |
16 Mar 2022 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 4,004,271 |
15 Mar 2022 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 16,584,370 |
14 Mar 2022 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 8,776,869 |
11 Mar 2022 | 0.0004 | 0.0005 | 0.0003 | 0.0005 | 0.0005 | 46,591,915 |
10 Mar 2022 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 329,887,504 |
09 Mar 2022 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 14,201,905 |
08 Mar 2022 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 41,131,271 |
07 Mar 2022 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 3,281,330 |
04 Mar 2022 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 10,799,768 |
03 Mar 2022 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 3,868,706 |
02 Mar 2022 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 6,180,013 |
01 Mar 2022 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 10,981,148 |
28 Feb 2022 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 19,806,914 |
25 Feb 2022 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 5,121,111 |
24 Feb 2022 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 14,276,185 |
23 Feb 2022 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 24,462,480 |
22 Feb 2022 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 51,177,688 |
18 Feb 2022 | 0.0005 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 8,621,244 |
17 Feb 2022 | 0.0004 | 0.0005 | 0.0003 | 0.0005 | 0.0005 | 37,147,522 |
16 Feb 2022 | 0.0003 | 0.0005 | 0.0003 | 0.0005 | 0.0005 | 26,744,278 |
15 Feb 2022 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 25,562,246 |
14 Feb 2022 | 0.0005 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 19,334,017 |
11 Feb 2022 | 0.0004 | 0.0005 | 0.0003 | 0.0005 | 0.0005 | 9,690,476 |
10 Feb 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 2,646,598 |
09 Feb 2022 | 0.0004 | 0.0005 | 0.0003 | 0.0005 | 0.0005 | 20,957,250 |
08 Feb 2022 | 0.0005 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 54,399,282 |
07 Feb 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 112,776,113 |
04 Feb 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 8,108,409 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |