Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 June 2022 | 0.0070 | 0.0070 | 0.0065 | 0.0070 | 0.0070 | 12,422,802 |
28 June 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
27 June 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 352,534 |
24 June 2022 | 0.0065 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 4,370,000 |
23 June 2022 | 0.0070 | 0.0070 | 0.0065 | 0.0070 | 0.0070 | 4,885,637 |
22 June 2022 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 787,010 |
21 June 2022 | 0.0070 | 0.0070 | 0.0065 | 0.0070 | 0.0070 | 4,406,098 |
20 June 2022 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 3,642,552 |
17 June 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 14,737,227 |
16 June 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
15 June 2022 | 0.0070 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 3,095,975 |
14 June 2022 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 9,741,548 |
10 June 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 509,206 |
09 June 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 4,378,056 |
08 June 2022 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 1,482,355 |
07 June 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 3,048,367 |
06 June 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 22,160,237 |
03 June 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 100,000 |
02 June 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 3,500,000 |
01 June 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0085 | 0.0085 | 3,548,820 |
31 May 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 406,888 |
30 May 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,891,445 |
27 May 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 3,320,996 |
26 May 2022 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 2,132,200 |
25 May 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,880,867 |
24 May 2022 | 0.0080 | 0.0085 | 0.0080 | 0.0085 | 0.0085 | 1,033,335 |
23 May 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,343,083 |
20 May 2022 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 2,194,160 |
19 May 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 4,071,151 |
18 May 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 3,375,000 |
17 May 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 6,055,268 |
16 May 2022 | 0.0080 | 0.0080 | 0.0075 | 0.0080 | 0.0080 | 11,717,000 |
13 May 2022 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 91,416 |
12 May 2022 | 0.0080 | 0.0080 | 0.0075 | 0.0080 | 0.0080 | 3,954,422 |
11 May 2022 | 0.0070 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 1,728,364 |
10 May 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 6,417,418 |
09 May 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 5,025,367 |
06 May 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 5,564,366 |
05 May 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 4,201,887 |
04 May 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 10,468,777 |
03 May 2022 | 0.0080 | 0.0085 | 0.0080 | 0.0080 | 0.0080 | 12,080,411 |
02 May 2022 | 0.0080 | 0.0080 | 0.0075 | 0.0080 | 0.0080 | 8,728,334 |
29 Apr 2022 | 0.0080 | 0.0080 | 0.0075 | 0.0080 | 0.0080 | 12,769,595 |
28 Apr 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 8,713,604 |
27 Apr 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 1,432,581 |
26 Apr 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 4,224,552 |
22 Apr 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 2,308,997 |
21 Apr 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 11,865,514 |
20 Apr 2022 | 0.0070 | 0.0075 | 0.0070 | 0.0075 | 0.0075 | 1,411,374 |
19 Apr 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,026,502 |
14 Apr 2022 | 0.0070 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 2,609,912 |
13 Apr 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 2,489,558 |
12 Apr 2022 | 0.0080 | 0.0080 | 0.0075 | 0.0080 | 0.0080 | 2,137,252 |
11 Apr 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 8,628,129 |
08 Apr 2022 | 0.0080 | 0.0080 | 0.0075 | 0.0075 | 0.0075 | 930,333 |
07 Apr 2022 | 0.0080 | 0.0080 | 0.0075 | 0.0075 | 0.0075 | 1,993,389 |
06 Apr 2022 | 0.0070 | 0.0080 | 0.0070 | 0.0075 | 0.0075 | 2,416,206 |
05 Apr 2022 | 0.0070 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 1,393,304 |
04 Apr 2022 | 0.0070 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 940,690 |
01 Apr 2022 | 0.0080 | 0.0080 | 0.0075 | 0.0080 | 0.0080 | 6,448,859 |
31 Mar 2022 | 0.0080 | 0.0080 | 0.0075 | 0.0080 | 0.0080 | 7,498,438 |
30 Mar 2022 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 4,464,995 |
29 Mar 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 12,138,170 |
28 Mar 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 1,449,140 |
25 Mar 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 7,784,151 |
24 Mar 2022 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 1,528,337 |
23 Mar 2022 | 0.0080 | 0.0080 | 0.0075 | 0.0080 | 0.0080 | 3,358,012 |
22 Mar 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,124,251 |
21 Mar 2022 | 0.0080 | 0.0080 | 0.0075 | 0.0080 | 0.0080 | 2,891,756 |
18 Mar 2022 | 0.0080 | 0.0085 | 0.0080 | 0.0080 | 0.0080 | 3,216,833 |
17 Mar 2022 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 3,392,022 |
16 Mar 2022 | 0.0080 | 0.0085 | 0.0080 | 0.0085 | 0.0085 | 517,711 |
15 Mar 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 3,850,633 |
14 Mar 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 3,392,997 |
11 Mar 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,498,731 |
10 Mar 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 5,299,775 |
09 Mar 2022 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 2,737,947 |
08 Mar 2022 | 0.0080 | 0.0080 | 0.0075 | 0.0080 | 0.0080 | 7,587,159 |
07 Mar 2022 | 0.0080 | 0.0080 | 0.0075 | 0.0080 | 0.0080 | 2,902,044 |
04 Mar 2022 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 10,882,817 |
03 Mar 2022 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 3,831,818 |
02 Mar 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 9,084,330 |
01 Mar 2022 | 0.0080 | 0.0090 | 0.0075 | 0.0080 | 0.0080 | 16,939,229 |
28 Feb 2022 | 0.0080 | 0.0080 | 0.0075 | 0.0075 | 0.0075 | 2,367,810 |
25 Feb 2022 | 0.0070 | 0.0080 | 0.0070 | 0.0075 | 0.0075 | 5,281,939 |
24 Feb 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 1,218,714 |
23 Feb 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 1,325,341 |
22 Feb 2022 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 2,250,000 |
21 Feb 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,220,058 |
18 Feb 2022 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 1,089,457 |
17 Feb 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 579,836 |
16 Feb 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,908,115 |
15 Feb 2022 | 0.0075 | 0.0080 | 0.0075 | 0.0080 | 0.0080 | 1,818,824 |
14 Feb 2022 | 0.0080 | 0.0080 | 0.0075 | 0.0080 | 0.0080 | 8,120,153 |
11 Feb 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0085 | 0.0085 | 2,039,787 |
10 Feb 2022 | 0.0080 | 0.0085 | 0.0080 | 0.0085 | 0.0085 | 3,649,389 |
09 Feb 2022 | 0.0080 | 0.0085 | 0.0080 | 0.0085 | 0.0085 | 2,866,632 |
08 Feb 2022 | 0.0085 | 0.0085 | 0.0080 | 0.0085 | 0.0085 | 5,446,999 |
07 Feb 2022 | 0.0085 | 0.0085 | 0.0080 | 0.0080 | 0.0080 | 1,521,243 |
04 Feb 2022 | 0.0080 | 0.0085 | 0.0080 | 0.0085 | 0.0085 | 428,898 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |