Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2022 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 220,423,278 |
23 June 2022 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 156,153,500 |
22 June 2022 | 0.0005 | 0.0005 | 0.0003 | 0.0003 | 0.0003 | 296,081,980 |
21 June 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 447,348,769 |
17 June 2022 | 0.0003 | 0.0005 | 0.0003 | 0.0005 | 0.0005 | 778,448,334 |
16 June 2022 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 77,604,973 |
15 June 2022 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 29,690,976 |
14 June 2022 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 28,268,506 |
13 June 2022 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 61,393,521 |
10 June 2022 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 37,330,966 |
09 June 2022 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 62,461,892 |
08 June 2022 | 0.0003 | 0.0004 | 0.0002 | 0.0003 | 0.0003 | 226,223,881 |
07 June 2022 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 89,831,994 |
06 June 2022 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 26,782,461 |
03 June 2022 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 60,268,327 |
02 June 2022 | 0.0004 | 0.0004 | 0.0002 | 0.0002 | 0.0002 | 52,110,000 |
01 June 2022 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 99,301,442 |
31 May 2022 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 155,192,094 |
27 May 2022 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 106,640,433 |
26 May 2022 | 0.0005 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 36,662,001 |
25 May 2022 | 0.0004 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 175,959,257 |
24 May 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 29,935,575 |
23 May 2022 | 0.0004 | 0.0005 | 0.0003 | 0.0004 | 0.0004 | 105,401,698 |
20 May 2022 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 33,710,000 |
19 May 2022 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 59,596,466 |
18 May 2022 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 18,152,900 |
17 May 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 45,110,211 |
16 May 2022 | 0.0005 | 0.0005 | 0.0003 | 0.0005 | 0.0005 | 43,280,419 |
13 May 2022 | 0.0004 | 0.0005 | 0.0003 | 0.0005 | 0.0005 | 61,227,040 |
12 May 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 97,212,731 |
11 May 2022 | 0.0005 | 0.0006 | 0.0004 | 0.0004 | 0.0004 | 68,848,007 |
10 May 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 88,213,465 |
09 May 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 56,187,574 |
06 May 2022 | 0.0006 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 55,866,564 |
05 May 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 70,873,068 |
04 May 2022 | 0.0008 | 0.0009 | 0.0006 | 0.0007 | 0.0007 | 97,920,172 |
03 May 2022 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 189,550,096 |
02 May 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 12,291,202 |
29 Apr 2022 | 0.0007 | 0.0008 | 0.0006 | 0.0006 | 0.0006 | 131,548,329 |
28 Apr 2022 | 0.0005 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 80,114,129 |
27 Apr 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 40,285,396 |
26 Apr 2022 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 65,237,228 |
25 Apr 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 17,250,457 |
22 Apr 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 156,798,653 |
21 Apr 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 91,112,511 |
20 Apr 2022 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 39,445,314 |
19 Apr 2022 | 0.0008 | 0.0009 | 0.0006 | 0.0007 | 0.0007 | 157,680,448 |
18 Apr 2022 | 0.0010 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 19,660,098 |
14 Apr 2022 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 10,382,319 |
13 Apr 2022 | 0.0010 | 0.0011 | 0.0008 | 0.0009 | 0.0009 | 59,383,693 |
12 Apr 2022 | 0.0010 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 21,949,165 |
11 Apr 2022 | 0.0009 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 36,605,030 |
08 Apr 2022 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 41,731,759 |
07 Apr 2022 | 0.0010 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 44,914,347 |
06 Apr 2022 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 13,555,995 |
05 Apr 2022 | 0.0010 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 37,889,883 |
04 Apr 2022 | 0.0011 | 0.0011 | 0.0008 | 0.0010 | 0.0010 | 137,815,940 |
01 Apr 2022 | 0.0011 | 0.0011 | 0.0010 | 0.0011 | 0.0011 | 10,219,851 |
31 Mar 2022 | 0.0011 | 0.0012 | 0.0009 | 0.0010 | 0.0010 | 71,877,946 |
30 Mar 2022 | 0.0014 | 0.0014 | 0.0011 | 0.0012 | 0.0012 | 148,666,204 |
29 Mar 2022 | 0.0011 | 0.0016 | 0.0011 | 0.0014 | 0.0014 | 484,053,076 |
28 Mar 2022 | 0.0010 | 0.0011 | 0.0009 | 0.0011 | 0.0011 | 158,324,963 |
25 Mar 2022 | 0.0010 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 105,792,624 |
24 Mar 2022 | 0.0012 | 0.0013 | 0.0010 | 0.0010 | 0.0010 | 125,298,921 |
23 Mar 2022 | 0.0011 | 0.0013 | 0.0011 | 0.0012 | 0.0012 | 214,580,704 |
22 Mar 2022 | 0.0014 | 0.0015 | 0.0011 | 0.0012 | 0.0012 | 134,510,589 |
21 Mar 2022 | 0.0017 | 0.0018 | 0.0013 | 0.0014 | 0.0014 | 101,360,316 |
18 Mar 2022 | 0.0014 | 0.0018 | 0.0011 | 0.0017 | 0.0017 | 329,976,614 |
17 Mar 2022 | 0.0010 | 0.0013 | 0.0010 | 0.0013 | 0.0013 | 39,866,642 |
16 Mar 2022 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 14,888,520 |
15 Mar 2022 | 0.0013 | 0.0013 | 0.0008 | 0.0010 | 0.0010 | 132,018,424 |
14 Mar 2022 | 0.0012 | 0.0015 | 0.0011 | 0.0012 | 0.0012 | 113,925,568 |
11 Mar 2022 | 0.0013 | 0.0013 | 0.0012 | 0.0012 | 0.0012 | 7,004,690 |
10 Mar 2022 | 0.0013 | 0.0013 | 0.0012 | 0.0013 | 0.0013 | 3,558,115 |
09 Mar 2022 | 0.0013 | 0.0015 | 0.0012 | 0.0013 | 0.0013 | 15,974,009 |
08 Mar 2022 | 0.0014 | 0.0014 | 0.0012 | 0.0014 | 0.0014 | 5,989,597 |
07 Mar 2022 | 0.0015 | 0.0016 | 0.0014 | 0.0015 | 0.0015 | 1,931,740 |
04 Mar 2022 | 0.0015 | 0.0015 | 0.0014 | 0.0015 | 0.0015 | 9,157,359 |
03 Mar 2022 | 0.0015 | 0.0016 | 0.0014 | 0.0015 | 0.0015 | 18,263,838 |
02 Mar 2022 | 0.0016 | 0.0019 | 0.0015 | 0.0015 | 0.0015 | 9,425,734 |
01 Mar 2022 | 0.0017 | 0.0017 | 0.0015 | 0.0017 | 0.0017 | 12,446,140 |
28 Feb 2022 | 0.0018 | 0.0018 | 0.0014 | 0.0016 | 0.0016 | 12,698,118 |
25 Feb 2022 | 0.0018 | 0.0018 | 0.0016 | 0.0018 | 0.0018 | 2,900,922 |
24 Feb 2022 | 0.0017 | 0.0018 | 0.0015 | 0.0018 | 0.0018 | 9,055,099 |
23 Feb 2022 | 0.0020 | 0.0021 | 0.0017 | 0.0019 | 0.0019 | 22,752,926 |
22 Feb 2022 | 0.0022 | 0.0023 | 0.0020 | 0.0020 | 0.0020 | 14,745,935 |
18 Feb 2022 | 0.0024 | 0.0024 | 0.0022 | 0.0023 | 0.0023 | 5,139,441 |
17 Feb 2022 | 0.0027 | 0.0027 | 0.0022 | 0.0022 | 0.0022 | 20,574,143 |
16 Feb 2022 | 0.0025 | 0.0025 | 0.0022 | 0.0024 | 0.0024 | 9,905,901 |
15 Feb 2022 | 0.0026 | 0.0027 | 0.0022 | 0.0023 | 0.0023 | 24,801,991 |
14 Feb 2022 | 0.0022 | 0.0029 | 0.0022 | 0.0026 | 0.0026 | 26,336,179 |
11 Feb 2022 | 0.0023 | 0.0025 | 0.0022 | 0.0022 | 0.0022 | 3,755,288 |
10 Feb 2022 | 0.0022 | 0.0026 | 0.0022 | 0.0024 | 0.0024 | 6,147,852 |
09 Feb 2022 | 0.0022 | 0.0025 | 0.0021 | 0.0025 | 0.0025 | 13,481,623 |
08 Feb 2022 | 0.0025 | 0.0025 | 0.0022 | 0.0023 | 0.0023 | 4,633,754 |
07 Feb 2022 | 0.0024 | 0.0028 | 0.0023 | 0.0024 | 0.0024 | 5,869,602 |
04 Feb 2022 | 0.0025 | 0.0025 | 0.0021 | 0.0023 | 0.0023 | 4,742,152 |
03 Feb 2022 | 0.0020 | 0.0027 | 0.0016 | 0.0024 | 0.0024 | 70,159,369 |
02 Feb 2022 | 0.0024 | 0.0025 | 0.0020 | 0.0020 | 0.0020 | 33,498,429 |
01 Feb 2022 | 0.0021 | 0.0023 | 0.0020 | 0.0022 | 0.0022 | 25,125,719 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |