Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 1,432,932 |
11 Aug 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 7,405,226 |
10 Aug 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 9,325,001 |
09 Aug 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 14,096,247 |
08 Aug 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 6,303,733 |
05 Aug 2022 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 8,408,159 |
04 Aug 2022 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 6,183,651 |
03 Aug 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 642,521 |
02 Aug 2022 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 1,285,910 |
01 Aug 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 13,643,218 |
29 Jul 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 3,300,937 |
28 Jul 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 16,551,547 |
27 Jul 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 11,392,498 |
26 Jul 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 6,904,252 |
25 Jul 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 6,947,996 |
22 Jul 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 9,666,799 |
21 Jul 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 5,438,000 |
20 Jul 2022 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 1,729,413 |
19 Jul 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 11,057,239 |
18 Jul 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 88,521,033 |
15 Jul 2022 | 0.0004 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 119,926,571 |
14 Jul 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 10,064,500 |
13 Jul 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 2,871,498 |
12 Jul 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 20,243,010 |
11 Jul 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 11,072,650 |
08 Jul 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 33,823,656 |
07 Jul 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 12,111,795 |
06 Jul 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 8,250,108 |
05 Jul 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 30,277,572 |
01 Jul 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 30,722,449 |
30 Jun 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 24,705,209 |
29 Jun 2022 | 0.0006 | 0.0006 | 0.0004 | 0.0004 | 0.0004 | 159,546,104 |
28 Jun 2022 | 0.0008 | 0.0010 | 0.0005 | 0.0006 | 0.0006 | 429,154,453 |
27 Jun 2022 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 48,859,244 |
24 Jun 2022 | 0.0008 | 0.0009 | 0.0007 | 0.0009 | 0.0009 | 39,848,055 |
23 Jun 2022 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 33,548,697 |
22 Jun 2022 | 0.0008 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 127,838,036 |
21 Jun 2022 | 0.0009 | 0.0009 | 0.0007 | 0.0007 | 0.0007 | 106,921,942 |
17 Jun 2022 | 0.0007 | 0.0009 | 0.0007 | 0.0009 | 0.0009 | 203,438,696 |
16 Jun 2022 | 0.0007 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 422,972,189 |
15 Jun 2022 | 0.0003 | 0.0007 | 0.0003 | 0.0006 | 0.0006 | 357,707,307 |
14 Jun 2022 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 5,150,500 |
13 Jun 2022 | 0.0003 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 8,104,469 |
10 Jun 2022 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 4,566,945 |
09 Jun 2022 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 23,219,312 |
08 Jun 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 37,916,269 |
07 Jun 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 99,662,371 |
06 Jun 2022 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 10,504,512 |
03 Jun 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 1,680,000 |
02 Jun 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 10,070,000 |
01 Jun 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 28,874,190 |
31 May 2022 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 2,610,000 |
27 May 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 7,436,383 |
26 May 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 625,000 |
25 May 2022 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 0.0004 | 1,836,259 |
24 May 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 1,821,000 |
23 May 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 4,789,044 |
20 May 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 4,601,015 |
19 May 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 3,912,631 |
18 May 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 752,170 |
17 May 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 5,244,800 |
16 May 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 15,441,737 |
13 May 2022 | 0.0003 | 0.0005 | 0.0003 | 0.0005 | 0.0005 | 46,553,569 |
12 May 2022 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 9,047,999 |
11 May 2022 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 77,734,144 |
10 May 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 6,460,375 |
09 May 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 62,562,248 |
06 May 2022 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 2,708,285 |
05 May 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 23,703,307 |
04 May 2022 | 0.0005 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 128,591,907 |
03 May 2022 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 9,172,800 |
02 May 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 19,125,140 |
29 Apr 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 7,141,464 |
28 Apr 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 32,279,806 |
27 Apr 2022 | 0.0005 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 30,829,554 |
26 Apr 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 5,306,235 |
25 Apr 2022 | 0.0005 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 11,658,366 |
22 Apr 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 3,799,142 |
21 Apr 2022 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 114,658,614 |
20 Apr 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 10,145,697 |
19 Apr 2022 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 1,650,000 |
18 Apr 2022 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 3,090,050 |
14 Apr 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 5,911,320 |
13 Apr 2022 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 40,573,835 |
12 Apr 2022 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 5,835,411 |
11 Apr 2022 | 0.0008 | 0.0008 | 0.0006 | 0.0006 | 0.0006 | 16,466,161 |
08 Apr 2022 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 20,244,428 |
07 Apr 2022 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 18,455,099 |
06 Apr 2022 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 6,369,661 |
05 Apr 2022 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 20,417,500 |
04 Apr 2022 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 21,547,550 |
01 Apr 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 2,693,822 |
31 Mar 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 9,923,557 |
30 Mar 2022 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 5,080,520 |
29 Mar 2022 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 17,080,899 |
28 Mar 2022 | 0.0008 | 0.0008 | 0.0006 | 0.0006 | 0.0006 | 3,973,063 |
25 Mar 2022 | 0.0008 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 10,923,069 |
24 Mar 2022 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 6,278,681 |
23 Mar 2022 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 33,556,679 |
22 Mar 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 42,709,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |