Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Aug 2022 | 0.0005 | 0.0008 | 0.0005 | 0.0006 | 0.0006 | 196,247,982 |
17 Aug 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 45,729,937 |
16 Aug 2022 | 0.0006 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 31,903,528 |
15 Aug 2022 | 0.0005 | 0.0007 | 0.0004 | 0.0006 | 0.0006 | 214,288,302 |
12 Aug 2022 | 0.0006 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 9,074,166 |
11 Aug 2022 | 0.0005 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 13,904,738 |
10 Aug 2022 | 0.0005 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 14,999,333 |
09 Aug 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 5,619,500 |
08 Aug 2022 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 1,722,984 |
05 Aug 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 4,074,950 |
04 Aug 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 15,352,028 |
03 Aug 2022 | 0.0006 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 9,482,999 |
02 Aug 2022 | 0.0005 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 7,733,907 |
01 Aug 2022 | 0.0004 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 9,012,227 |
29 Jul 2022 | 0.0004 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 15,198,158 |
28 Jul 2022 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 19,791,558 |
27 Jul 2022 | 0.0006 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 20,765,770 |
26 Jul 2022 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 14,598,386 |
25 Jul 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 7,572,675 |
22 Jul 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 18,562,053 |
21 Jul 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 34,053,514 |
20 Jul 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 5,645,500 |
19 Jul 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 4,797,400 |
18 Jul 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 6,224,083 |
15 Jul 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 2,163,882 |
14 Jul 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 8,071,326 |
13 Jul 2022 | 0.0007 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 7,288,166 |
12 Jul 2022 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 41,249,292 |
11 Jul 2022 | 0.0006 | 0.0008 | 0.0005 | 0.0007 | 0.0007 | 111,106,953 |
08 Jul 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 19,553,956 |
07 Jul 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 4,033,355 |
06 Jul 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 7,840,500 |
05 Jul 2022 | 0.0006 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 35,037,311 |
01 Jul 2022 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 10,147,764 |
30 Jun 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 12,248,673 |
29 Jun 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 7,025,292 |
28 Jun 2022 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 48,513,372 |
27 Jun 2022 | 0.0005 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 49,121,831 |
24 Jun 2022 | 0.0007 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 9,846,229 |
23 Jun 2022 | 0.0007 | 0.0008 | 0.0005 | 0.0006 | 0.0006 | 58,891,321 |
22 Jun 2022 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 21,623,209 |
21 Jun 2022 | 0.0008 | 0.0008 | 0.0006 | 0.0006 | 0.0006 | 146,761,885 |
17 Jun 2022 | 0.0008 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 97,210,123 |
16 Jun 2022 | 0.0005 | 0.0009 | 0.0005 | 0.0008 | 0.0008 | 494,574,048 |
15 Jun 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 1,819,333 |
14 Jun 2022 | 0.0004 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 785,806 |
13 Jun 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 52,718,579 |
10 Jun 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 513,000 |
09 Jun 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 3,429,632 |
08 Jun 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 1,397,999 |
07 Jun 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 9,568,790 |
06 Jun 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 1,039,504 |
03 Jun 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 26,482,590 |
02 Jun 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 6,436,004 |
01 Jun 2022 | 0.0006 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 4,532,667 |
31 May 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 1,887,024 |
27 May 2022 | 0.0004 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 3,557,633 |
26 May 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 17,321,000 |
25 May 2022 | 0.0006 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 6,742,991 |
24 May 2022 | 0.0006 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 17,823,903 |
23 May 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 3,477,381 |
20 May 2022 | 0.0005 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 5,081,669 |
19 May 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 6,939,545 |
18 May 2022 | 0.0005 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 3,032,608 |
17 May 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 3,608,400 |
16 May 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 3,760,000 |
13 May 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 2,082,869 |
12 May 2022 | 0.0005 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 5,789,008 |
11 May 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 4,515,780 |
10 May 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 43,356,646 |
09 May 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 10,119,285 |
06 May 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 11,561,951 |
05 May 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 13,402,136 |
04 May 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 681,890 |
03 May 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 40,914,168 |
02 May 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 3,773,000 |
29 Apr 2022 | 0.0006 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 14,525,967 |
28 Apr 2022 | 0.0005 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 3,167,386 |
27 Apr 2022 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 18,005,146 |
26 Apr 2022 | 0.0007 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 3,506,104 |
25 Apr 2022 | 0.0006 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 16,167,706 |
22 Apr 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 65,828,117 |
21 Apr 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 5,941,900 |
20 Apr 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 1,790,400 |
19 Apr 2022 | 0.0007 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 3,522,150 |
18 Apr 2022 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 2,879,785 |
14 Apr 2022 | 0.0007 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 11,977,695 |
13 Apr 2022 | 0.0007 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 45,566,619 |
12 Apr 2022 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 78,872,531 |
11 Apr 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 6,441,099 |
08 Apr 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 7,979,555 |
07 Apr 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 24,212,039 |
06 Apr 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 6,971,263 |
05 Apr 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 10,002,923 |
04 Apr 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 13,365,466 |
01 Apr 2022 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 17,904,050 |
31 Mar 2022 | 0.0006 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 7,549,247 |
30 Mar 2022 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 11,454,329 |
29 Mar 2022 | 0.0008 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 45,077,643 |
28 Mar 2022 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 16,832,625 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |