Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 July 2022 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 5,534,388 |
06 July 2022 | 0.0190 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 9,121,421 |
05 July 2022 | 0.0210 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 10,642,751 |
04 July 2022 | 0.0220 | 0.0240 | 0.0210 | 0.0210 | 0.0210 | 10,589,512 |
01 July 2022 | 0.0200 | 0.0230 | 0.0200 | 0.0220 | 0.0220 | 11,275,057 |
30 June 2022 | 0.0200 | 0.0220 | 0.0190 | 0.0190 | 0.0190 | 7,372,431 |
29 June 2022 | 0.0200 | 0.0220 | 0.0190 | 0.0190 | 0.0190 | 8,118,074 |
28 June 2022 | 0.0230 | 0.0260 | 0.0200 | 0.0210 | 0.0210 | 27,282,626 |
27 June 2022 | 0.0190 | 0.0240 | 0.0190 | 0.0240 | 0.0240 | 26,458,247 |
24 June 2022 | 0.0160 | 0.0190 | 0.0160 | 0.0170 | 0.0170 | 9,366,145 |
23 June 2022 | 0.0180 | 0.0200 | 0.0160 | 0.0160 | 0.0160 | 10,093,453 |
22 June 2022 | 0.0220 | 0.0220 | 0.0190 | 0.0200 | 0.0200 | 23,274,611 |
21 June 2022 | 0.0250 | 0.0260 | 0.0210 | 0.0220 | 0.0220 | 29,698,380 |
20 June 2022 | 0.0280 | 0.0320 | 0.0240 | 0.0250 | 0.0250 | 48,647,494 |
17 June 2022 | 0.0280 | 0.0300 | 0.0265 | 0.0270 | 0.0270 | 39,337,198 |
16 June 2022 | 0.0270 | 0.0330 | 0.0250 | 0.0290 | 0.0290 | 69,049,968 |
15 June 2022 | 0.0270 | 0.0310 | 0.0230 | 0.0230 | 0.0230 | 43,021,069 |
14 June 2022 | 0.0210 | 0.0290 | 0.0210 | 0.0280 | 0.0280 | 41,921,109 |
10 June 2022 | 0.0260 | 0.0300 | 0.0230 | 0.0230 | 0.0230 | 40,132,187 |
09 June 2022 | 0.0240 | 0.0300 | 0.0200 | 0.0290 | 0.0290 | 102,557,040 |
08 June 2022 | 0.0170 | 0.0240 | 0.0160 | 0.0240 | 0.0240 | 34,411,286 |
07 June 2022 | 0.0200 | 0.0250 | 0.0160 | 0.0160 | 0.0160 | 63,369,719 |
06 June 2022 | 0.0080 | 0.0230 | 0.0075 | 0.0200 | 0.0200 | 47,925,775 |
03 June 2022 | 0.0075 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 87,713 |
02 June 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 890,823 |
01 June 2022 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 789,800 |
31 May 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,100,000 |
30 May 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 1,312,126 |
27 May 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 4,412,996 |
26 May 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 768,186 |
25 May 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
24 May 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 16,170 |
23 May 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 5,000 |
20 May 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
19 May 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
18 May 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
17 May 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
16 May 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
13 May 2022 | 0.0070 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 2,663,368 |
12 May 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 886,898 |
11 May 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 556,346 |
10 May 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,547,996 |
09 May 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 500,000 |
06 May 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 2,414,131 |
05 May 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 12,000 |
04 May 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
03 May 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 650,000 |
02 May 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 867,391 |
29 Apr 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 300,000 |
28 Apr 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 472,788 |
27 Apr 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
26 Apr 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 131,546 |
22 Apr 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 217,500 |
21 Apr 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 214,712 |
20 Apr 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 650,000 |
19 Apr 2022 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 2,751,421 |
14 Apr 2022 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 1,521,747 |
13 Apr 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
12 Apr 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 333,000 |
11 Apr 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 5,798,967 |
08 Apr 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,488 |
07 Apr 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
06 Apr 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
05 Apr 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 20,000 |
04 Apr 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 160,665 |
01 Apr 2022 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 2,373,831 |
31 Mar 2022 | 0.0065 | 0.0090 | 0.0065 | 0.0090 | 0.0090 | 2,992,053 |
30 Mar 2022 | 0.0070 | 0.0080 | 0.0060 | 0.0060 | 0.0060 | 2,024,429 |
29 Mar 2022 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 664 |
28 Mar 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 255,666 |
25 Mar 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
24 Mar 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 340,000 |
23 Mar 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
22 Mar 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 300,000 |
21 Mar 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 300,000 |
18 Mar 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 407,521 |
17 Mar 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 517,104 |
16 Mar 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 297,921 |
15 Mar 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,001,217 |
14 Mar 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 1,124,733 |
11 Mar 2022 | 0.0100 | 0.0100 | 0.0080 | 0.0090 | 0.0090 | 4,636,614 |
10 Mar 2022 | 0.0090 | 0.0100 | 0.0080 | 0.0100 | 0.0100 | 750,000 |
09 Mar 2022 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 1,153,918 |
08 Mar 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 971,125 |
07 Mar 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
04 Mar 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 345,462 |
03 Mar 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 663,800 |
02 Mar 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 1,584,797 |
01 Mar 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
28 Feb 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 200,000 |
25 Feb 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
24 Feb 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 273,919 |
23 Feb 2022 | 0.0100 | 0.0100 | 0.0080 | 0.0090 | 0.0090 | 1,051,942 |
22 Feb 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 500,000 |
21 Feb 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
18 Feb 2022 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 1,300,000 |
17 Feb 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3,800 |
16 Feb 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
15 Feb 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
14 Feb 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |