Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 5,782,403 |
30 Jun 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 1,777,113 |
29 Jun 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 2,974,754 |
28 Jun 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 22,152,256 |
27 Jun 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 7,098,600 |
24 Jun 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 42,219,862 |
23 Jun 2022 | 0.0004 | 0.0006 | 0.0004 | 0.0004 | 0.0004 | 213,938,653 |
22 Jun 2022 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 5,494,163 |
21 Jun 2022 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 1,513,008 |
17 Jun 2022 | 0.0005 | 0.0006 | 0.0004 | 0.0004 | 0.0004 | 258,180,103 |
16 Jun 2022 | 0.0004 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 28,061,625 |
15 Jun 2022 | 0.0004 | 0.0006 | 0.0004 | 0.0004 | 0.0004 | 37,380,421 |
14 Jun 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 17,391,522 |
13 Jun 2022 | 0.0004 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 23,603,062 |
10 Jun 2022 | 0.0005 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 98,348,608 |
09 Jun 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 43,008,538 |
08 Jun 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 14,741,900 |
07 Jun 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 9,112,269 |
06 Jun 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 20,978,987 |
03 Jun 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 20,477,040 |
02 Jun 2022 | 0.0004 | 0.0005 | 0.0003 | 0.0005 | 0.0005 | 96,395,052 |
01 Jun 2022 | 0.0004 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 219,787,664 |
31 May 2022 | 0.0005 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 165,937,605 |
27 May 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 97,723,385 |
26 May 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 98,182,275 |
25 May 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 120,587,919 |
24 May 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 179,373,240 |
23 May 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 17,180,760 |
20 May 2022 | 0.0006 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 92,830,200 |
19 May 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 83,532,790 |
18 May 2022 | 0.0005 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 89,938,927 |
17 May 2022 | 0.0004 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 71,860,239 |
16 May 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 232,583,547 |
13 May 2022 | 0.0003 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 139,344,378 |
12 May 2022 | 0.0005 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 260,821,171 |
11 May 2022 | 0.0006 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 173,301,243 |
10 May 2022 | 0.0006 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 22,738,721 |
09 May 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 310,448,860 |
06 May 2022 | 0.0008 | 0.0008 | 0.0005 | 0.0005 | 0.0005 | 332,986,321 |
05 May 2022 | 0.0006 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 291,190,252 |
04 May 2022 | 0.0009 | 0.0009 | 0.0005 | 0.0007 | 0.0007 | 472,345,774 |
03 May 2022 | 0.0011 | 0.0012 | 0.0008 | 0.0009 | 0.0009 | 192,035,674 |
02 May 2022 | 0.0008 | 0.0013 | 0.0008 | 0.0012 | 0.0012 | 486,583,474 |
29 Apr 2022 | 0.0004 | 0.0008 | 0.0004 | 0.0008 | 0.0008 | 96,398,069 |
28 Apr 2022 | 0.0005 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 10,490,212 |
27 Apr 2022 | 0.0006 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 12,576,266 |
26 Apr 2022 | 0.0005 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 29,237,663 |
25 Apr 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 8,889,910 |
22 Apr 2022 | 0.0004 | 0.0006 | 0.0004 | 0.0004 | 0.0004 | 11,029,643 |
21 Apr 2022 | 0.0007 | 0.0007 | 0.0004 | 0.0004 | 0.0004 | 99,086,320 |
20 Apr 2022 | 0.0005 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 20,310,294 |
19 Apr 2022 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 29,615,238 |
18 Apr 2022 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 6,228,019 |
14 Apr 2022 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 7,097,056 |
13 Apr 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 4,084,624 |
12 Apr 2022 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 13,025,825 |
11 Apr 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 14,905,175 |
08 Apr 2022 | 0.0007 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 16,891,574 |
07 Apr 2022 | 0.0005 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 2,505,873 |
06 Apr 2022 | 0.0007 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 13,601,823 |
05 Apr 2022 | 0.0005 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 26,297,517 |
04 Apr 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 7,320,101 |
01 Apr 2022 | 0.0006 | 0.0008 | 0.0005 | 0.0006 | 0.0006 | 46,267,231 |
31 Mar 2022 | 0.0007 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 16,791,437 |
30 Mar 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 6,772,139 |
29 Mar 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 10,981,088 |
28 Mar 2022 | 0.0007 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 17,302,909 |
25 Mar 2022 | 0.0005 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 6,084,001 |
24 Mar 2022 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 15,374,919 |
23 Mar 2022 | 0.0004 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 44,864,039 |
22 Mar 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 24,870,719 |
21 Mar 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 7,412,357 |
18 Mar 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 2,530,047 |
17 Mar 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 3,724,083 |
16 Mar 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 1,292,098 |
15 Mar 2022 | 0.0005 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 6,810,630 |
14 Mar 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 1,479,266 |
11 Mar 2022 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 5,664,933 |
10 Mar 2022 | 0.0005 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 11,420,224 |
09 Mar 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 8,723,515 |
08 Mar 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 21,053,545 |
07 Mar 2022 | 0.0004 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 53,547,068 |
04 Mar 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 31,454,407 |
03 Mar 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 15,057,730 |
02 Mar 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 18,927,677 |
01 Mar 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 2,831,847 |
28 Feb 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 1,285,026 |
25 Feb 2022 | 0.0004 | 0.0005 | 0.0003 | 0.0005 | 0.0005 | 16,652,605 |
24 Feb 2022 | 0.0003 | 0.0005 | 0.0003 | 0.0005 | 0.0005 | 34,081,509 |
23 Feb 2022 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 8,119,222 |
22 Feb 2022 | 0.0005 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 46,898,863 |
18 Feb 2022 | 0.0003 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 31,995,397 |
17 Feb 2022 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 9,845,324 |
16 Feb 2022 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 44,894,779 |
15 Feb 2022 | 0.0004 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 78,843,637 |
14 Feb 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 169,704,085 |
11 Feb 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 120,507,833 |
10 Feb 2022 | 0.0006 | 0.0006 | 0.0004 | 0.0004 | 0.0004 | 100,970,494 |
09 Feb 2022 | 0.0006 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 82,192,761 |
08 Feb 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 38,152,402 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |