Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 22,000 |
23 May 2022 | 0.0110 | 0.0120 | 0.0090 | 0.0120 | 0.0120 | 1,463,479 |
20 May 2022 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | - |
19 May 2022 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | - |
18 May 2022 | 0.0110 | 0.0115 | 0.0110 | 0.0115 | 0.0115 | 101,626 |
17 May 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 300,000 |
16 May 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 48,834 |
13 May 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 498,973 |
12 May 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 52,403 |
11 May 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
10 May 2022 | 0.0120 | 0.0120 | 0.0115 | 0.0120 | 0.0120 | 1,959,610 |
09 May 2022 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 1,459,374 |
06 May 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
05 May 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 700,000 |
04 May 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 4,100,438 |
03 May 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 344,013 |
02 May 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 2,407,173 |
29 Apr 2022 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 325,420 |
28 Apr 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 249,999 |
27 Apr 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 150,000 |
26 Apr 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 391,208 |
22 Apr 2022 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 1,986,348 |
21 Apr 2022 | 0.0130 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 2,679,955 |
20 Apr 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 669,944 |
19 Apr 2022 | 0.0150 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 1,937,725 |
14 Apr 2022 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 167,423 |
13 Apr 2022 | 0.0160 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 236,838 |
12 Apr 2022 | 0.0150 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,128,460 |
11 Apr 2022 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 1,227,879 |
08 Apr 2022 | 0.0160 | 0.0160 | 0.0140 | 0.0140 | 0.0140 | 3,739,745 |
07 Apr 2022 | 0.0170 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 3,708,123 |
06 Apr 2022 | 0.0170 | 0.0190 | 0.0150 | 0.0160 | 0.0160 | 7,862,222 |
05 Apr 2022 | 0.0140 | 0.0270 | 0.0140 | 0.0160 | 0.0160 | 6,934,957 |
04 Apr 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 196,173 |
01 Apr 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 214,285 |
31 Mar 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 2,492 |
30 Mar 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 817,957 |
29 Mar 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 302,828 |
28 Mar 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 431,163 |
25 Mar 2022 | 0.0130 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 1,131,456 |
24 Mar 2022 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 886,782 |
23 Mar 2022 | 0.0140 | 0.0140 | 0.0120 | 0.0120 | 0.0120 | 1,008,662 |
22 Mar 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 171,489 |
21 Mar 2022 | 0.0120 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 343,000 |
18 Mar 2022 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 825,133 |
17 Mar 2022 | 0.0130 | 0.0130 | 0.0115 | 0.0120 | 0.0120 | 8,838,269 |
16 Mar 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 354,835 |
15 Mar 2022 | 0.0140 | 0.0140 | 0.0125 | 0.0130 | 0.0130 | 7,942,212 |
14 Mar 2022 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 732,741 |
11 Mar 2022 | 0.0140 | 0.0145 | 0.0140 | 0.0140 | 0.0140 | 383,503 |
10 Mar 2022 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 2,397,669 |
09 Mar 2022 | 0.0160 | 0.0160 | 0.0140 | 0.0145 | 0.0145 | 7,084,493 |
08 Mar 2022 | 0.0180 | 0.0180 | 0.0150 | 0.0150 | 0.0150 | 4,527,234 |
07 Mar 2022 | 0.0210 | 0.0230 | 0.0160 | 0.0170 | 0.0170 | 10,445,918 |
04 Mar 2022 | 0.0230 | 0.0230 | 0.0210 | 0.0215 | 0.0215 | 132,210 |
03 Mar 2022 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 449,389 |
02 Mar 2022 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 109,565 |
01 Mar 2022 | 0.0210 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 684,433 |
28 Feb 2022 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 1,811,860 |
25 Feb 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 17 |
24 Feb 2022 | 0.0240 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 68,840 |
23 Feb 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
22 Feb 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 806,062 |
21 Feb 2022 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 293,000 |
18 Feb 2022 | 0.0220 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 338,803 |
17 Feb 2022 | 0.0240 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 398,568 |
16 Feb 2022 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 15,501 |
15 Feb 2022 | 0.0240 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 254,373 |
14 Feb 2022 | 0.0240 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 61,509 |
11 Feb 2022 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 51,343 |
10 Feb 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 8,844 |
09 Feb 2022 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 42,195 |
08 Feb 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 12,250 |
07 Feb 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 40,575 |
04 Feb 2022 | 0.0230 | 0.0250 | 0.0230 | 0.0250 | 0.0250 | 251,492 |
03 Feb 2022 | 0.0230 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 1,650,424 |
02 Feb 2022 | 0.0260 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 314,463 |
01 Feb 2022 | 0.0280 | 0.0280 | 0.0220 | 0.0260 | 0.0260 | 6,835,955 |
31 Jan 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 5,816 |
28 Jan 2022 | 0.0270 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 495,964 |
27 Jan 2022 | 0.0270 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 66,124 |
25 Jan 2022 | 0.0260 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 440,286 |
24 Jan 2022 | 0.0270 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 939,986 |
21 Jan 2022 | 0.0300 | 0.0300 | 0.0260 | 0.0270 | 0.0270 | 5,725,940 |
20 Jan 2022 | 0.0310 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 49,800 |
19 Jan 2022 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 84,775 |
18 Jan 2022 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 77,648 |
17 Jan 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
14 Jan 2022 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 92,241 |
13 Jan 2022 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 140,026 |
12 Jan 2022 | 0.0290 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 140,401 |
11 Jan 2022 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 445,491 |
10 Jan 2022 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 86,303 |
07 Jan 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
06 Jan 2022 | 0.0330 | 0.0350 | 0.0320 | 0.0320 | 0.0320 | 330,634 |
05 Jan 2022 | 0.0320 | 0.0375 | 0.0320 | 0.0340 | 0.0340 | 952,072 |
04 Jan 2022 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 443,106 |
31 Dec 2021 | 0.0280 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 76,712 |
30 Dec 2021 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 87,209 |
29 Dec 2021 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 123,992 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |