Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 607 |
30 June 2022 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 2,507,398 |
29 June 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,389,837 |
28 June 2022 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 592,517 |
27 June 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 775,413 |
24 June 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 71,000 |
23 June 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 75,353 |
22 June 2022 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 645,207 |
21 June 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 67,847 |
20 June 2022 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 318,838 |
17 June 2022 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
16 June 2022 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 783,860 |
15 June 2022 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 275,002 |
14 June 2022 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 2,264,472 |
10 June 2022 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 4,306,707 |
09 June 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 513,600 |
08 June 2022 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 6,480,725 |
07 June 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 6,027,686 |
06 June 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,772,186 |
03 June 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 8,082,566 |
02 June 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 116,584 |
01 June 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 411,176 |
31 May 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
30 May 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 65,467 |
27 May 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 523,040 |
26 May 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 707,619 |
25 May 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 5,188,844 |
24 May 2022 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 192,544 |
23 May 2022 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 1,639,765 |
20 May 2022 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 264,088 |
19 May 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
18 May 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 387 |
17 May 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,000,000 |
16 May 2022 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 345,534 |
13 May 2022 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 582,967 |
12 May 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 7,017,915 |
11 May 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 72,800 |
10 May 2022 | 0.0050 | 0.0050 | 0.0040 | 0.0045 | 0.0045 | 1,930,833 |
09 May 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 100,000 |
06 May 2022 | 0.0040 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 506,229 |
05 May 2022 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 453,124 |
04 May 2022 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 1,047,321 |
03 May 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 39,189 |
02 May 2022 | 0.0050 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 4,297,070 |
29 Apr 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 99,900 |
28 Apr 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 5,911,116 |
27 Apr 2022 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 12,000,036 |
26 Apr 2022 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 530,402 |
22 Apr 2022 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 4,645,471 |
21 Apr 2022 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 5,088,429 |
20 Apr 2022 | 0.0050 | 0.0065 | 0.0050 | 0.0060 | 0.0060 | 17,205,311 |
19 Apr 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 24,285 |
14 Apr 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 7,768,244 |
13 Apr 2022 | 0.0050 | 0.0055 | 0.0045 | 0.0050 | 0.0050 | 14,715,415 |
12 Apr 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,000,000 |
11 Apr 2022 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 765,276 |
08 Apr 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 4,124,931 |
07 Apr 2022 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 5,433,566 |
06 Apr 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 335,169 |
05 Apr 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 911,137 |
04 Apr 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 110,340 |
01 Apr 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 8,944,182 |
31 Mar 2022 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 15,738,660 |
30 Mar 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
29 Mar 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
28 Mar 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 105,578 |
25 Mar 2022 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 118,609 |
24 Mar 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
23 Mar 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 186,840 |
22 Mar 2022 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 508,071 |
21 Mar 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 70,621 |
18 Mar 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 219,866 |
17 Mar 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 848,334 |
16 Mar 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 719,633 |
15 Mar 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 576,132 |
14 Mar 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 50,119 |
11 Mar 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 141 |
10 Mar 2022 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 233,056 |
09 Mar 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 711 |
08 Mar 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 2,109 |
07 Mar 2022 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 97,596 |
04 Mar 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 2,135 |
03 Mar 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 387,295 |
02 Mar 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
01 Mar 2022 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 2,164,018 |
28 Feb 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 7,914,846 |
25 Feb 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 253,071 |
24 Feb 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 2,391,859 |
23 Feb 2022 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 2,270,140 |
22 Feb 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 17,263 |
21 Feb 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 4,672 |
18 Feb 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 156,313 |
17 Feb 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 25,382 |
16 Feb 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 100,961 |
15 Feb 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,713 |
14 Feb 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,011,212 |
11 Feb 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 76,268 |
10 Feb 2022 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 2,619,301 |
09 Feb 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 382,312 |
08 Feb 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 621,006 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |