Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Aug 2022 | 0.0021 | 0.0024 | 0.0021 | 0.0022 | 0.0022 | 8,915,754 |
16 Aug 2022 | 0.0020 | 0.0021 | 0.0019 | 0.0021 | 0.0021 | 824,381 |
15 Aug 2022 | 0.0019 | 0.0021 | 0.0019 | 0.0020 | 0.0020 | 1,776,822 |
12 Aug 2022 | 0.0021 | 0.0021 | 0.0018 | 0.0019 | 0.0019 | 4,696,023 |
11 Aug 2022 | 0.0022 | 0.0022 | 0.0019 | 0.0020 | 0.0020 | 1,514,014 |
10 Aug 2022 | 0.0021 | 0.0021 | 0.0020 | 0.0021 | 0.0021 | 2,349,886 |
09 Aug 2022 | 0.0019 | 0.0021 | 0.0019 | 0.0019 | 0.0019 | 856,704 |
08 Aug 2022 | 0.0021 | 0.0022 | 0.0019 | 0.0021 | 0.0021 | 2,159,746 |
05 Aug 2022 | 0.0021 | 0.0021 | 0.0019 | 0.0020 | 0.0020 | 861,736 |
04 Aug 2022 | 0.0022 | 0.0022 | 0.0019 | 0.0021 | 0.0021 | 3,419,843 |
03 Aug 2022 | 0.0021 | 0.0023 | 0.0021 | 0.0022 | 0.0022 | 2,512,994 |
02 Aug 2022 | 0.0023 | 0.0023 | 0.0022 | 0.0023 | 0.0023 | 1,865,655 |
01 Aug 2022 | 0.0022 | 0.0023 | 0.0021 | 0.0022 | 0.0022 | 3,536,882 |
29 July 2022 | 0.0021 | 0.0022 | 0.0020 | 0.0021 | 0.0021 | 3,216,209 |
28 July 2022 | 0.0020 | 0.0023 | 0.0020 | 0.0023 | 0.0023 | 1,359,821 |
27 July 2022 | 0.0021 | 0.0025 | 0.0021 | 0.0022 | 0.0022 | 8,170,730 |
26 July 2022 | 0.0020 | 0.0021 | 0.0019 | 0.0021 | 0.0021 | 2,130,750 |
25 July 2022 | 0.0022 | 0.0022 | 0.0019 | 0.0019 | 0.0019 | 3,354,949 |
22 July 2022 | 0.0021 | 0.0021 | 0.0020 | 0.0021 | 0.0021 | 1,997,614 |
21 July 2022 | 0.0024 | 0.0026 | 0.0020 | 0.0021 | 0.0021 | 10,701,337 |
20 July 2022 | 0.0023 | 0.0024 | 0.0021 | 0.0022 | 0.0022 | 4,075,457 |
19 July 2022 | 0.0018 | 0.0022 | 0.0018 | 0.0021 | 0.0021 | 26,033,253 |
18 July 2022 | 0.0019 | 0.0019 | 0.0016 | 0.0019 | 0.0019 | 13,090,186 |
15 July 2022 | 0.0018 | 0.0018 | 0.0017 | 0.0018 | 0.0018 | 6,652,553 |
14 July 2022 | 0.0020 | 0.0020 | 0.0017 | 0.0018 | 0.0018 | 11,305,528 |
13 July 2022 | 0.0018 | 0.0021 | 0.0016 | 0.0020 | 0.0020 | 13,935,664 |
12 July 2022 | 0.0020 | 0.0022 | 0.0018 | 0.0019 | 0.0019 | 17,310,027 |
11 July 2022 | 0.0018 | 0.0022 | 0.0016 | 0.0021 | 0.0021 | 38,036,112 |
08 July 2022 | 0.0020 | 0.0020 | 0.0016 | 0.0016 | 0.0016 | 28,533,515 |
07 July 2022 | 0.0019 | 0.0021 | 0.0019 | 0.0020 | 0.0020 | 4,833,618 |
06 July 2022 | 0.0020 | 0.0021 | 0.0019 | 0.0021 | 0.0021 | 1,771,190 |
05 July 2022 | 0.0019 | 0.0020 | 0.0018 | 0.0019 | 0.0019 | 2,569,178 |
01 July 2022 | 0.0018 | 0.0021 | 0.0018 | 0.0021 | 0.0021 | 1,968,796 |
30 June 2022 | 0.0017 | 0.0021 | 0.0017 | 0.0018 | 0.0018 | 4,950,958 |
29 June 2022 | 0.0017 | 0.0020 | 0.0017 | 0.0018 | 0.0018 | 2,651,418 |
28 June 2022 | 0.0018 | 0.0018 | 0.0017 | 0.0018 | 0.0018 | 2,763,358 |
27 June 2022 | 0.0020 | 0.0020 | 0.0016 | 0.0016 | 0.0016 | 18,476,880 |
24 June 2022 | 0.0016 | 0.0021 | 0.0016 | 0.0018 | 0.0018 | 21,518,937 |
23 June 2022 | 0.0019 | 0.0019 | 0.0016 | 0.0016 | 0.0016 | 12,783,587 |
22 June 2022 | 0.0019 | 0.0022 | 0.0017 | 0.0018 | 0.0018 | 27,109,485 |
21 June 2022 | 0.0019 | 0.0020 | 0.0017 | 0.0019 | 0.0019 | 19,889,855 |
17 June 2022 | 0.0022 | 0.0023 | 0.0018 | 0.0020 | 0.0020 | 16,203,800 |
16 June 2022 | 0.0025 | 0.0025 | 0.0021 | 0.0021 | 0.0021 | 2,797,900 |
15 June 2022 | 0.0019 | 0.0024 | 0.0019 | 0.0024 | 0.0024 | 1,202,109 |
14 June 2022 | 0.0018 | 0.0026 | 0.0018 | 0.0019 | 0.0019 | 8,502,092 |
13 June 2022 | 0.0022 | 0.0022 | 0.0018 | 0.0019 | 0.0019 | 2,168,690 |
10 June 2022 | 0.0023 | 0.0023 | 0.0021 | 0.0023 | 0.0023 | 625,962 |
09 June 2022 | 0.0021 | 0.0023 | 0.0021 | 0.0023 | 0.0023 | 1,484,853 |
08 June 2022 | 0.0023 | 0.0023 | 0.0019 | 0.0021 | 0.0021 | 4,560,026 |
07 June 2022 | 0.0020 | 0.0023 | 0.0018 | 0.0020 | 0.0020 | 1,950,552 |
06 June 2022 | 0.0022 | 0.0024 | 0.0020 | 0.0022 | 0.0022 | 4,382,702 |
03 June 2022 | 0.0022 | 0.0022 | 0.0019 | 0.0019 | 0.0019 | 394,510 |
02 June 2022 | 0.0021 | 0.0022 | 0.0021 | 0.0021 | 0.0021 | 644,841 |
01 June 2022 | 0.0023 | 0.0023 | 0.0019 | 0.0022 | 0.0022 | 2,468,500 |
31 May 2022 | 0.0020 | 0.0023 | 0.0016 | 0.0022 | 0.0022 | 37,109,459 |
27 May 2022 | 0.0022 | 0.0023 | 0.0018 | 0.0019 | 0.0019 | 12,571,935 |
26 May 2022 | 0.0025 | 0.0026 | 0.0022 | 0.0024 | 0.0024 | 3,668,066 |
25 May 2022 | 0.0022 | 0.0024 | 0.0022 | 0.0024 | 0.0024 | 625,615 |
24 May 2022 | 0.0027 | 0.0029 | 0.0021 | 0.0022 | 0.0022 | 6,802,231 |
23 May 2022 | 0.0019 | 0.0030 | 0.0019 | 0.0029 | 0.0029 | 32,413,013 |
20 May 2022 | 0.0021 | 0.0023 | 0.0019 | 0.0020 | 0.0020 | 19,088,023 |
19 May 2022 | 0.0023 | 0.0023 | 0.0022 | 0.0023 | 0.0023 | 1,583,643 |
18 May 2022 | 0.0025 | 0.0025 | 0.0021 | 0.0023 | 0.0023 | 5,861,747 |
17 May 2022 | 0.0024 | 0.0026 | 0.0021 | 0.0024 | 0.0024 | 4,607,352 |
16 May 2022 | 0.0024 | 0.0028 | 0.0024 | 0.0026 | 0.0026 | 905,000 |
13 May 2022 | 0.0032 | 0.0032 | 0.0024 | 0.0024 | 0.0024 | 3,747,096 |
12 May 2022 | 0.0037 | 0.0037 | 0.0024 | 0.0030 | 0.0030 | 7,704,722 |
11 May 2022 | 0.0039 | 0.0039 | 0.0037 | 0.0037 | 0.0037 | 141,501 |
10 May 2022 | 0.0034 | 0.0039 | 0.0034 | 0.0039 | 0.0039 | 3,716,921 |
09 May 2022 | 0.0038 | 0.0039 | 0.0034 | 0.0034 | 0.0034 | 229,500 |
06 May 2022 | 0.0036 | 0.0038 | 0.0030 | 0.0038 | 0.0038 | 345,714 |
05 May 2022 | 0.0041 | 0.0041 | 0.0032 | 0.0032 | 0.0032 | 16,067 |
04 May 2022 | 0.0029 | 0.0036 | 0.0029 | 0.0034 | 0.0034 | 1,721,441 |
03 May 2022 | 0.0032 | 0.0036 | 0.0028 | 0.0034 | 0.0034 | 1,562,642 |
02 May 2022 | 0.0038 | 0.0038 | 0.0032 | 0.0032 | 0.0032 | 3,662,643 |
29 Apr 2022 | 0.0034 | 0.0037 | 0.0032 | 0.0037 | 0.0037 | 1,426,177 |
28 Apr 2022 | 0.0034 | 0.0037 | 0.0032 | 0.0034 | 0.0034 | 5,726,151 |
27 Apr 2022 | 0.0036 | 0.0036 | 0.0032 | 0.0034 | 0.0034 | 619,400 |
26 Apr 2022 | 0.0042 | 0.0042 | 0.0033 | 0.0036 | 0.0036 | 864,332 |
25 Apr 2022 | 0.0037 | 0.0040 | 0.0034 | 0.0036 | 0.0036 | 1,893,753 |
22 Apr 2022 | 0.0038 | 0.0039 | 0.0036 | 0.0037 | 0.0037 | 2,128,339 |
21 Apr 2022 | 0.0042 | 0.0046 | 0.0039 | 0.0039 | 0.0039 | 14,248,279 |
20 Apr 2022 | 0.0040 | 0.0041 | 0.0038 | 0.0040 | 0.0040 | 6,676,400 |
19 Apr 2022 | 0.0047 | 0.0047 | 0.0040 | 0.0040 | 0.0040 | 1,806,150 |
18 Apr 2022 | 0.0047 | 0.0050 | 0.0039 | 0.0039 | 0.0039 | 10,176,256 |
14 Apr 2022 | 0.0048 | 0.0050 | 0.0046 | 0.0050 | 0.0050 | 788,332 |
13 Apr 2022 | 0.0050 | 0.0054 | 0.0042 | 0.0048 | 0.0048 | 4,378,923 |
12 Apr 2022 | 0.0057 | 0.0072 | 0.0044 | 0.0047 | 0.0047 | 10,804,410 |
11 Apr 2022 | 0.0050 | 0.0057 | 0.0050 | 0.0054 | 0.0054 | 735,692 |
08 Apr 2022 | 0.0054 | 0.0057 | 0.0050 | 0.0050 | 0.0050 | 302,093 |
07 Apr 2022 | 0.0052 | 0.0057 | 0.0050 | 0.0056 | 0.0056 | 658,335 |
06 Apr 2022 | 0.0040 | 0.0052 | 0.0040 | 0.0052 | 0.0052 | 91,500 |
05 Apr 2022 | 0.0043 | 0.0044 | 0.0040 | 0.0040 | 0.0040 | 622,144 |
04 Apr 2022 | 0.0048 | 0.0048 | 0.0043 | 0.0043 | 0.0043 | 652,052 |
01 Apr 2022 | 0.0045 | 0.0048 | 0.0040 | 0.0045 | 0.0045 | 166,382 |
31 Mar 2022 | 0.0045 | 0.0049 | 0.0040 | 0.0046 | 0.0046 | 415,925 |
30 Mar 2022 | 0.0050 | 0.0050 | 0.0042 | 0.0049 | 0.0049 | 592,602 |
29 Mar 2022 | 0.0048 | 0.0048 | 0.0045 | 0.0048 | 0.0048 | 206,619 |
28 Mar 2022 | 0.0055 | 0.0055 | 0.0051 | 0.0054 | 0.0054 | 55,900 |
25 Mar 2022 | 0.0055 | 0.0056 | 0.0049 | 0.0050 | 0.0050 | 867,851 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |