Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Aug 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,450,650 |
10 Aug 2022 | 0.0030 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 5,826,347 |
09 Aug 2022 | 0.0030 | 0.0030 | 0.0025 | 0.0025 | 0.0025 | 379,309 |
08 Aug 2022 | 0.0030 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 3,541,675 |
05 Aug 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
04 Aug 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
03 Aug 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 40,000 |
02 Aug 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 15,168,336 |
01 Aug 2022 | 0.0025 | 0.0025 | 0.0020 | 0.0020 | 0.0020 | 1,025,000 |
29 July 2022 | 0.0030 | 0.0030 | 0.0025 | 0.0025 | 0.0025 | 1,449,640 |
28 July 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 310,000 |
27 July 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 58,000 |
26 July 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1 |
25 July 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 29,889 |
22 July 2022 | 0.0020 | 0.0025 | 0.0020 | 0.0025 | 0.0025 | 4,953,092 |
21 July 2022 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
20 July 2022 | 0.0030 | 0.0030 | 0.0025 | 0.0025 | 0.0025 | 668,749 |
19 July 2022 | 0.0020 | 0.0025 | 0.0020 | 0.0025 | 0.0025 | 2,115,007 |
18 July 2022 | 0.0030 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 950,000 |
15 July 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
14 July 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 44,777 |
13 July 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 2,500,000 |
12 July 2022 | 0.0030 | 0.0030 | 0.0025 | 0.0025 | 0.0025 | 1,833,846 |
11 July 2022 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 2,691,890 |
08 July 2022 | 0.0020 | 0.0025 | 0.0020 | 0.0025 | 0.0025 | 1,840,000 |
07 July 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
06 July 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
05 July 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
04 July 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 20,000 |
01 July 2022 | 0.0030 | 0.0030 | 0.0025 | 0.0025 | 0.0025 | 1,200,000 |
30 June 2022 | 0.0030 | 0.0030 | 0.0025 | 0.0025 | 0.0025 | 10,832,763 |
29 June 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 966,666 |
28 June 2022 | 0.0030 | 0.0030 | 0.0025 | 0.0025 | 0.0025 | 10,509,651 |
27 June 2022 | 0.0020 | 0.0025 | 0.0020 | 0.0025 | 0.0025 | 1,240,120 |
24 June 2022 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 100,000 |
23 June 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
22 June 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,330,000 |
21 June 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 498 |
20 June 2022 | 0.0025 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 1,048,932 |
17 June 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 2,675,000 |
16 June 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,236,666 |
15 June 2022 | 0.0025 | 0.0030 | 0.0025 | 0.0030 | 0.0030 | 6,303,518 |
14 June 2022 | 0.0030 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 6,676,909 |
10 June 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 506,500 |
09 June 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
08 June 2022 | 0.0035 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 605,938 |
07 June 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 180,000 |
06 June 2022 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 1,021,147 |
03 June 2022 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 24,258,745 |
02 June 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 7,060,574 |
01 June 2022 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 15,910,942 |
31 May 2022 | 0.0030 | 0.0035 | 0.0030 | 0.0030 | 0.0030 | 25,476,545 |
30 May 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 2,317,999 |
27 May 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 4,000,000 |
26 May 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 644,142 |
25 May 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 7,154,545 |
24 May 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,989,682 |
23 May 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 13,695,056 |
20 May 2022 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 2,850,000 |
19 May 2022 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 1,500,000 |
18 May 2022 | 0.0040 | 0.0040 | 0.0035 | 0.0035 | 0.0035 | 705,686 |
17 May 2022 | 0.0030 | 0.0035 | 0.0030 | 0.0035 | 0.0035 | 1,000,000 |
16 May 2022 | 0.0030 | 0.0040 | 0.0030 | 0.0035 | 0.0035 | 3,699,309 |
13 May 2022 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 6,458,601 |
12 May 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 466,665 |
11 May 2022 | 0.0030 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 14,397,433 |
10 May 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,429,057 |
09 May 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 2,068 |
06 May 2022 | 0.0030 | 0.0040 | 0.0030 | 0.0035 | 0.0035 | 3,278,075 |
05 May 2022 | 0.0040 | 0.0040 | 0.0035 | 0.0040 | 0.0040 | 1,367,146 |
04 May 2022 | 0.0040 | 0.0045 | 0.0035 | 0.0040 | 0.0040 | 22,254,289 |
03 May 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,803,555 |
02 May 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 605,272 |
29 Apr 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,065,000 |
28 Apr 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 330,000 |
27 Apr 2022 | 0.0045 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 5,000,604 |
26 Apr 2022 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 12,375,813 |
22 Apr 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 244 |
21 Apr 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,034,964 |
20 Apr 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 498 |
19 Apr 2022 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 396,393 |
14 Apr 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 110,000 |
13 Apr 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 500,000 |
12 Apr 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 426,000 |
11 Apr 2022 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 1,584,289 |
08 Apr 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 5,707,000 |
07 Apr 2022 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 5,242,038 |
06 Apr 2022 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 775,000 |
05 Apr 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 872,000 |
04 Apr 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,745,666 |
01 Apr 2022 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 6,738,875 |
31 Mar 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 500,100 |
30 Mar 2022 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 2,822,974 |
29 Mar 2022 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 12,289,022 |
28 Mar 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 100,000 |
25 Mar 2022 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 739,000 |
24 Mar 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 41,877 |
23 Mar 2022 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 85,324 |
22 Mar 2022 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 257,590 |
21 Mar 2022 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 696,969 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |