Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
15 Aug 2022 | 0.0013 | 0.0013 | 0.0012 | 0.0012 | 0.0012 | 7,206,712 |
12 Aug 2022 | 0.0012 | 0.0013 | 0.0011 | 0.0012 | 0.0012 | 2,201,657 |
11 Aug 2022 | 0.0011 | 0.0013 | 0.0011 | 0.0011 | 0.0011 | 3,938,779 |
10 Aug 2022 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 9,093,735 |
09 Aug 2022 | 0.0010 | 0.0012 | 0.0010 | 0.0012 | 0.0012 | 7,054,489 |
08 Aug 2022 | 0.0011 | 0.0012 | 0.0010 | 0.0011 | 0.0011 | 23,020,129 |
05 Aug 2022 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 4,936,660 |
04 Aug 2022 | 0.0012 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 2,436,836 |
03 Aug 2022 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 1,458,259 |
02 Aug 2022 | 0.0012 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 7,343,325 |
01 Aug 2022 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 4,292,726 |
29 Jul 2022 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 4,080,533 |
28 Jul 2022 | 0.0012 | 0.0012 | 0.0010 | 0.0012 | 0.0012 | 3,555,442 |
27 Jul 2022 | 0.0011 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 1,655,634 |
26 Jul 2022 | 0.0011 | 0.0012 | 0.0010 | 0.0011 | 0.0011 | 10,990,993 |
25 Jul 2022 | 0.0012 | 0.0012 | 0.0009 | 0.0012 | 0.0012 | 75,477,291 |
22 Jul 2022 | 0.0013 | 0.0014 | 0.0012 | 0.0013 | 0.0013 | 10,055,009 |
21 Jul 2022 | 0.0014 | 0.0015 | 0.0012 | 0.0014 | 0.0014 | 15,440,553 |
20 Jul 2022 | 0.0013 | 0.0015 | 0.0013 | 0.0015 | 0.0015 | 4,559,106 |
19 Jul 2022 | 0.0013 | 0.0015 | 0.0013 | 0.0014 | 0.0014 | 10,021,673 |
18 Jul 2022 | 0.0013 | 0.0015 | 0.0013 | 0.0014 | 0.0014 | 12,058,522 |
15 Jul 2022 | 0.0014 | 0.0015 | 0.0013 | 0.0014 | 0.0014 | 9,335,801 |
14 Jul 2022 | 0.0014 | 0.0016 | 0.0013 | 0.0015 | 0.0015 | 3,842,400 |
13 Jul 2022 | 0.0015 | 0.0016 | 0.0013 | 0.0014 | 0.0014 | 4,473,754 |
12 Jul 2022 | 0.0014 | 0.0015 | 0.0012 | 0.0014 | 0.0014 | 8,596,808 |
11 Jul 2022 | 0.0014 | 0.0014 | 0.0012 | 0.0014 | 0.0014 | 2,485,819 |
08 Jul 2022 | 0.0012 | 0.0014 | 0.0012 | 0.0014 | 0.0014 | 3,230,637 |
07 Jul 2022 | 0.0014 | 0.0014 | 0.0012 | 0.0013 | 0.0013 | 4,704,592 |
06 Jul 2022 | 0.0012 | 0.0014 | 0.0012 | 0.0013 | 0.0013 | 2,794,389 |
05 Jul 2022 | 0.0012 | 0.0014 | 0.0012 | 0.0013 | 0.0013 | 3,075,961 |
01 Jul 2022 | 0.0013 | 0.0014 | 0.0012 | 0.0012 | 0.0012 | 8,545,344 |
30 Jun 2022 | 0.0013 | 0.0014 | 0.0012 | 0.0014 | 0.0014 | 17,285,450 |
29 Jun 2022 | 0.0014 | 0.0016 | 0.0013 | 0.0014 | 0.0014 | 14,178,274 |
28 Jun 2022 | 0.0016 | 0.0016 | 0.0014 | 0.0015 | 0.0015 | 6,302,762 |
27 Jun 2022 | 0.0015 | 0.0016 | 0.0014 | 0.0015 | 0.0015 | 5,451,606 |
24 Jun 2022 | 0.0016 | 0.0016 | 0.0014 | 0.0016 | 0.0016 | 6,880,862 |
23 Jun 2022 | 0.0015 | 0.0018 | 0.0015 | 0.0015 | 0.0015 | 2,722,617 |
22 Jun 2022 | 0.0015 | 0.0017 | 0.0015 | 0.0017 | 0.0017 | 2,541,910 |
21 Jun 2022 | 0.0015 | 0.0019 | 0.0015 | 0.0015 | 0.0015 | 10,832,038 |
17 Jun 2022 | 0.0014 | 0.0019 | 0.0014 | 0.0016 | 0.0016 | 47,163,387 |
16 Jun 2022 | 0.0014 | 0.0016 | 0.0014 | 0.0015 | 0.0015 | 13,877,962 |
15 Jun 2022 | 0.0014 | 0.0014 | 0.0013 | 0.0014 | 0.0014 | 4,594,109 |
14 Jun 2022 | 0.0014 | 0.0014 | 0.0013 | 0.0014 | 0.0014 | 4,453,593 |
13 Jun 2022 | 0.0015 | 0.0015 | 0.0013 | 0.0015 | 0.0015 | 4,484,129 |
10 Jun 2022 | 0.0014 | 0.0016 | 0.0014 | 0.0015 | 0.0015 | 2,441,424 |
09 Jun 2022 | 0.0015 | 0.0016 | 0.0014 | 0.0016 | 0.0016 | 1,224,250 |
08 Jun 2022 | 0.0015 | 0.0016 | 0.0014 | 0.0015 | 0.0015 | 3,229,014 |
07 Jun 2022 | 0.0015 | 0.0016 | 0.0014 | 0.0016 | 0.0016 | 2,507,081 |
06 Jun 2022 | 0.0016 | 0.0016 | 0.0014 | 0.0015 | 0.0015 | 10,475,779 |
03 Jun 2022 | 0.0015 | 0.0016 | 0.0014 | 0.0016 | 0.0016 | 3,476,308 |
02 Jun 2022 | 0.0014 | 0.0016 | 0.0014 | 0.0015 | 0.0015 | 1,023,489 |
01 Jun 2022 | 0.0014 | 0.0016 | 0.0014 | 0.0016 | 0.0016 | 4,069,058 |
31 May 2022 | 0.0013 | 0.0016 | 0.0013 | 0.0015 | 0.0015 | 5,827,523 |
27 May 2022 | 0.0014 | 0.0015 | 0.0013 | 0.0014 | 0.0014 | 2,553,539 |
26 May 2022 | 0.0015 | 0.0015 | 0.0014 | 0.0014 | 0.0014 | 2,058,276 |
25 May 2022 | 0.0014 | 0.0015 | 0.0013 | 0.0014 | 0.0014 | 4,308,978 |
24 May 2022 | 0.0015 | 0.0016 | 0.0014 | 0.0014 | 0.0014 | 5,854,478 |
23 May 2022 | 0.0015 | 0.0016 | 0.0014 | 0.0014 | 0.0014 | 2,190,196 |
20 May 2022 | 0.0019 | 0.0019 | 0.0014 | 0.0015 | 0.0015 | 12,583,461 |
19 May 2022 | 0.0015 | 0.0016 | 0.0014 | 0.0016 | 0.0016 | 1,032,609 |
18 May 2022 | 0.0014 | 0.0015 | 0.0013 | 0.0015 | 0.0015 | 4,878,023 |
17 May 2022 | 0.0014 | 0.0017 | 0.0014 | 0.0015 | 0.0015 | 8,731,706 |
16 May 2022 | 0.0013 | 0.0016 | 0.0013 | 0.0016 | 0.0016 | 8,139,208 |
13 May 2022 | 0.0013 | 0.0015 | 0.0013 | 0.0013 | 0.0013 | 7,604,902 |
12 May 2022 | 0.0014 | 0.0014 | 0.0013 | 0.0013 | 0.0013 | 5,143,974 |
11 May 2022 | 0.0014 | 0.0015 | 0.0013 | 0.0014 | 0.0014 | 5,237,803 |
10 May 2022 | 0.0015 | 0.0017 | 0.0014 | 0.0014 | 0.0014 | 3,299,219 |
09 May 2022 | 0.0016 | 0.0017 | 0.0014 | 0.0015 | 0.0015 | 4,785,709 |
06 May 2022 | 0.0015 | 0.0016 | 0.0014 | 0.0016 | 0.0016 | 6,668,692 |
05 May 2022 | 0.0015 | 0.0017 | 0.0014 | 0.0015 | 0.0015 | 10,131,410 |
04 May 2022 | 0.0016 | 0.0017 | 0.0015 | 0.0016 | 0.0016 | 3,149,659 |
03 May 2022 | 0.0015 | 0.0017 | 0.0014 | 0.0016 | 0.0016 | 8,341,582 |
02 May 2022 | 0.0018 | 0.0018 | 0.0015 | 0.0017 | 0.0017 | 5,113,273 |
29 Apr 2022 | 0.0018 | 0.0018 | 0.0016 | 0.0016 | 0.0016 | 4,028,631 |
28 Apr 2022 | 0.0017 | 0.0018 | 0.0016 | 0.0018 | 0.0018 | 5,060,451 |
27 Apr 2022 | 0.0016 | 0.0019 | 0.0016 | 0.0018 | 0.0018 | 12,648,760 |
26 Apr 2022 | 0.0015 | 0.0017 | 0.0015 | 0.0016 | 0.0016 | 4,781,927 |
25 Apr 2022 | 0.0016 | 0.0017 | 0.0015 | 0.0016 | 0.0016 | 6,467,789 |
22 Apr 2022 | 0.0016 | 0.0017 | 0.0015 | 0.0016 | 0.0016 | 12,849,879 |
21 Apr 2022 | 0.0015 | 0.0016 | 0.0014 | 0.0016 | 0.0016 | 30,406,774 |
20 Apr 2022 | 0.0020 | 0.0020 | 0.0014 | 0.0014 | 0.0014 | 37,561,567 |
19 Apr 2022 | 0.0022 | 0.0023 | 0.0018 | 0.0019 | 0.0019 | 36,615,661 |
18 Apr 2022 | 0.0020 | 0.0023 | 0.0020 | 0.0022 | 0.0022 | 6,649,689 |
14 Apr 2022 | 0.0022 | 0.0022 | 0.0020 | 0.0021 | 0.0021 | 2,373,100 |
13 Apr 2022 | 0.0022 | 0.0022 | 0.0020 | 0.0021 | 0.0021 | 3,130,210 |
12 Apr 2022 | 0.0021 | 0.0022 | 0.0020 | 0.0021 | 0.0021 | 11,291,178 |
11 Apr 2022 | 0.0023 | 0.0023 | 0.0021 | 0.0022 | 0.0022 | 8,759,094 |
08 Apr 2022 | 0.0021 | 0.0026 | 0.0021 | 0.0023 | 0.0023 | 24,797,016 |
07 Apr 2022 | 0.0022 | 0.0023 | 0.0021 | 0.0021 | 0.0021 | 7,494,881 |
06 Apr 2022 | 0.0022 | 0.0023 | 0.0021 | 0.0022 | 0.0022 | 4,762,100 |
05 Apr 2022 | 0.0022 | 0.0024 | 0.0022 | 0.0023 | 0.0023 | 2,906,464 |
04 Apr 2022 | 0.0024 | 0.0024 | 0.0020 | 0.0023 | 0.0023 | 18,450,328 |
01 Apr 2022 | 0.0024 | 0.0025 | 0.0022 | 0.0022 | 0.0022 | 4,721,486 |
31 Mar 2022 | 0.0025 | 0.0028 | 0.0024 | 0.0024 | 0.0024 | 9,368,943 |
30 Mar 2022 | 0.0025 | 0.0029 | 0.0025 | 0.0025 | 0.0025 | 6,253,494 |
29 Mar 2022 | 0.0025 | 0.0029 | 0.0022 | 0.0026 | 0.0026 | 6,196,676 |
28 Mar 2022 | 0.0026 | 0.0029 | 0.0024 | 0.0027 | 0.0027 | 10,605,881 |
25 Mar 2022 | 0.0027 | 0.0029 | 0.0025 | 0.0026 | 0.0026 | 4,964,785 |
24 Mar 2022 | 0.0031 | 0.0033 | 0.0027 | 0.0028 | 0.0028 | 31,351,109 |
23 Mar 2022 | 0.0022 | 0.0030 | 0.0022 | 0.0029 | 0.0029 | 25,927,577 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |