Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2022 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 2,808,834 |
04 July 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 800,000 |
01 July 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 200,000 |
30 June 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 5,135,500 |
29 June 2022 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 8,284,062 |
28 June 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,864,768 |
27 June 2022 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 6,518,889 |
24 June 2022 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 6,606,062 |
23 June 2022 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 626,666 |
22 June 2022 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 1,181,673 |
21 June 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,210,000 |
20 June 2022 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 1,921,250 |
17 June 2022 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 944,869 |
16 June 2022 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 3,491,177 |
15 June 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 141,714 |
14 June 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 6,030,555 |
10 June 2022 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 3,142,904 |
09 June 2022 | 0.0060 | 0.0060 | 0.0055 | 0.0055 | 0.0055 | 4,247,089 |
08 June 2022 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 150,000 |
07 June 2022 | 0.0065 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 4,260,000 |
06 June 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 3,462,629 |
03 June 2022 | 0.0050 | 0.0070 | 0.0050 | 0.0070 | 0.0070 | 3,656,816 |
02 June 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 250,000 |
01 June 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,356,808 |
31 May 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,436,666 |
30 May 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 7,359,521 |
27 May 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 3,600,000 |
26 May 2022 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | 0.0065 | - |
25 May 2022 | 0.0070 | 0.0070 | 0.0065 | 0.0065 | 0.0065 | 1,325,000 |
24 May 2022 | 0.0070 | 0.0070 | 0.0065 | 0.0070 | 0.0070 | 3,541,962 |
23 May 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 15,494,949 |
20 May 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 2,448,459 |
19 May 2022 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 1,886,628 |
18 May 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 3,803,528 |
17 May 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 1,191,000 |
16 May 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 111,000 |
13 May 2022 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 2,234,868 |
12 May 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,182,671 |
11 May 2022 | 0.0080 | 0.0090 | 0.0075 | 0.0080 | 0.0080 | 6,427,638 |
10 May 2022 | 0.0100 | 0.0100 | 0.0075 | 0.0080 | 0.0080 | 18,580,626 |
09 May 2022 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 1,878,411 |
06 May 2022 | 0.0100 | 0.0110 | 0.0090 | 0.0100 | 0.0100 | 8,909,279 |
05 May 2022 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 1,400,303 |
04 May 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 4,684,139 |
03 May 2022 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 3,929,305 |
02 May 2022 | 0.0110 | 0.0120 | 0.0100 | 0.0110 | 0.0110 | 6,751,425 |
29 Apr 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 10,900,217 |
28 Apr 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
27 Apr 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
26 Apr 2022 | 0.0110 | 0.0140 | 0.0110 | 0.0120 | 0.0120 | 15,761,232 |
22 Apr 2022 | 0.0110 | 0.0110 | 0.0100 | 0.0105 | 0.0105 | 1,810,935 |
21 Apr 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,986,772 |
20 Apr 2022 | 0.0110 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 2,033,870 |
19 Apr 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 1,029,360 |
14 Apr 2022 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 4,519,173 |
13 Apr 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 3,444,468 |
12 Apr 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,750,000 |
11 Apr 2022 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 828,072 |
08 Apr 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 3,795,723 |
07 Apr 2022 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 1,685,963 |
06 Apr 2022 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 2,004,215 |
05 Apr 2022 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 2,874,897 |
04 Apr 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 3,595,033 |
01 Apr 2022 | 0.0110 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 3,358,908 |
31 Mar 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 2,413,079 |
30 Mar 2022 | 0.0110 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 5,135,787 |
29 Mar 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 42,254 |
28 Mar 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
25 Mar 2022 | 0.0115 | 0.0120 | 0.0115 | 0.0120 | 0.0120 | 442,833 |
24 Mar 2022 | 0.0120 | 0.0120 | 0.0115 | 0.0120 | 0.0120 | 1,842,149 |
23 Mar 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 4,232,379 |
22 Mar 2022 | 0.0130 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 2,251,951 |
21 Mar 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 3,663,989 |
18 Mar 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 2,814,367 |
17 Mar 2022 | 0.0120 | 0.0125 | 0.0120 | 0.0120 | 0.0120 | 709,900 |
16 Mar 2022 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 4,785,562 |
15 Mar 2022 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 1,120,437 |
14 Mar 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
11 Mar 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 577,235 |
10 Mar 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 950,000 |
09 Mar 2022 | 0.0120 | 0.0140 | 0.0120 | 0.0130 | 0.0130 | 3,982,699 |
08 Mar 2022 | 0.0120 | 0.0125 | 0.0120 | 0.0120 | 0.0120 | 7,409,915 |
07 Mar 2022 | 0.0130 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 336,513 |
04 Mar 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 1,835,354 |
03 Mar 2022 | 0.0140 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 3,048,882 |
02 Mar 2022 | 0.0130 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 5,334,513 |
01 Mar 2022 | 0.0140 | 0.0140 | 0.0130 | 0.0130 | 0.0130 | 5,796,635 |
28 Feb 2022 | 0.0150 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 3,115,580 |
25 Feb 2022 | 0.0165 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 2,684,541 |
24 Feb 2022 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 458,822 |
23 Feb 2022 | 0.0170 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 5,024,763 |
22 Feb 2022 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 7,695,126 |
21 Feb 2022 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 890,000 |
18 Feb 2022 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 945,653 |
17 Feb 2022 | 0.0190 | 0.0200 | 0.0190 | 0.0195 | 0.0195 | 2,526,025 |
16 Feb 2022 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 1,235,528 |
15 Feb 2022 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 1,383,774 |
14 Feb 2022 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 4,109,887 |
11 Feb 2022 | 0.0210 | 0.0230 | 0.0200 | 0.0200 | 0.0200 | 9,292,459 |
10 Feb 2022 | 0.0180 | 0.0205 | 0.0175 | 0.0205 | 0.0205 | 6,289,526 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |