Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 707,226 |
30 June 2022 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 755,967 |
29 June 2022 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 1,810,300 |
28 June 2022 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 8,221,112 |
27 June 2022 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 21,014,820 |
24 June 2022 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 1,450,586 |
23 June 2022 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 3,710,000 |
22 June 2022 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 5,048,038 |
21 June 2022 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 4,412,774 |
20 June 2022 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 1,421,090 |
17 June 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 8,379,552 |
16 June 2022 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 3,314,680 |
15 June 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 15,726,891 |
14 June 2022 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 45,298,664 |
10 June 2022 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 34,494,685 |
09 June 2022 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 1,866,127 |
08 June 2022 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 4,839,546 |
07 June 2022 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 5,433,187 |
06 June 2022 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 9,328,458 |
03 June 2022 | 0.0070 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 7,232,893 |
02 June 2022 | 0.0080 | 0.0080 | 0.0065 | 0.0070 | 0.0070 | 36,468,444 |
01 June 2022 | 0.0090 | 0.0090 | 0.0070 | 0.0080 | 0.0080 | 26,288,268 |
31 May 2022 | 0.0080 | 0.0085 | 0.0080 | 0.0080 | 0.0080 | 574,751 |
30 May 2022 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 6,507,348 |
27 May 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 2,670,759 |
26 May 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,968,395 |
25 May 2022 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 14,011,427 |
24 May 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 2,667,563 |
23 May 2022 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 9,503,259 |
20 May 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 3,204,366 |
19 May 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 5,700,637 |
18 May 2022 | 0.0090 | 0.0095 | 0.0090 | 0.0090 | 0.0090 | 41,919,639 |
17 May 2022 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 3,121,016 |
16 May 2022 | 0.0090 | 0.0100 | 0.0080 | 0.0080 | 0.0080 | 24,503,934 |
13 May 2022 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 3,952,988 |
12 May 2022 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 41,369,348 |
11 May 2022 | 0.0090 | 0.0095 | 0.0080 | 0.0080 | 0.0080 | 42,711,939 |
10 May 2022 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 32,687,283 |
09 May 2022 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 15,771,470 |
06 May 2022 | 0.0110 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 56,006,440 |
05 May 2022 | 0.0120 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 44,793,761 |
04 May 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0120 | 0.0120 | 16,394,948 |
03 May 2022 | 0.0130 | 0.0130 | 0.0110 | 0.0110 | 0.0110 | 69,087,432 |
02 May 2022 | 0.0120 | 0.0130 | 0.0120 | 0.0130 | 0.0130 | 200,628,791 |
29 Apr 2022 | 0.0100 | 0.0100 | 0.0095 | 0.0100 | 0.0100 | 26,801,115 |
28 Apr 2022 | 0.0100 | 0.0110 | 0.0090 | 0.0090 | 0.0090 | 68,539,121 |
27 Apr 2022 | 0.0080 | 0.0110 | 0.0080 | 0.0100 | 0.0100 | 160,820,876 |
26 Apr 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 8,861,270 |
22 Apr 2022 | 0.0070 | 0.0080 | 0.0065 | 0.0080 | 0.0080 | 7,806,346 |
21 Apr 2022 | 0.0070 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 45,447,275 |
20 Apr 2022 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 25,881,008 |
19 Apr 2022 | 0.0090 | 0.0090 | 0.0070 | 0.0070 | 0.0070 | 11,755,936 |
14 Apr 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 16,344,724 |
13 Apr 2022 | 0.0080 | 0.0085 | 0.0075 | 0.0080 | 0.0080 | 22,105,413 |
12 Apr 2022 | 0.0090 | 0.0090 | 0.0075 | 0.0080 | 0.0080 | 52,904,950 |
11 Apr 2022 | 0.0080 | 0.0100 | 0.0080 | 0.0080 | 0.0080 | 96,382,800 |
08 Apr 2022 | 0.0060 | 0.0080 | 0.0060 | 0.0080 | 0.0080 | 86,239,480 |
07 Apr 2022 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 3,132,909 |
06 Apr 2022 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 11,393,736 |
05 Apr 2022 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 5,311,189 |
04 Apr 2022 | 0.0060 | 0.0065 | 0.0050 | 0.0050 | 0.0050 | 27,021,179 |
01 Apr 2022 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 23,664,602 |
31 Mar 2022 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 18,370,251 |
30 Mar 2022 | 0.0060 | 0.0065 | 0.0050 | 0.0050 | 0.0050 | 81,963,960 |
29 Mar 2022 | 0.0055 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 10,801,948 |
28 Mar 2022 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 14,958,876 |
25 Mar 2022 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 15,205,511 |
24 Mar 2022 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 1,574,542 |
23 Mar 2022 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 20,173,910 |
22 Mar 2022 | 0.0050 | 0.0055 | 0.0045 | 0.0050 | 0.0050 | 35,664,412 |
21 Mar 2022 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 53,958,099 |
18 Mar 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 17,022,379 |
17 Mar 2022 | 0.0050 | 0.0055 | 0.0045 | 0.0050 | 0.0050 | 47,186,944 |
16 Mar 2022 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 9,242,266 |
15 Mar 2022 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 41,856,948 |
14 Mar 2022 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 7,380,365 |
11 Mar 2022 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 6,418,133 |
10 Mar 2022 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 36,802,397 |
09 Mar 2022 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 9,760,949 |
08 Mar 2022 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 4,473,521 |
07 Mar 2022 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 45,979,978 |
04 Mar 2022 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 38,966,760 |
03 Mar 2022 | 0.0060 | 0.0070 | 0.0050 | 0.0060 | 0.0060 | 151,272,196 |
02 Mar 2022 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 9,761,224 |
01 Mar 2022 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 33,071,270 |
28 Feb 2022 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 36,382,148 |
25 Feb 2022 | 0.0060 | 0.0060 | 0.0045 | 0.0050 | 0.0050 | 162,837,376 |
24 Feb 2022 | 0.0060 | 0.0060 | 0.0040 | 0.0040 | 0.0040 | 104,867,791 |
23 Feb 2022 | 0.0040 | 0.0045 | 0.0035 | 0.0040 | 0.0040 | 122,938,610 |
22 Feb 2022 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 55,616,805 |
21 Feb 2022 | 0.0060 | 0.0060 | 0.0045 | 0.0050 | 0.0050 | 95,622,629 |
18 Feb 2022 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 7,973,864 |
17 Feb 2022 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 43,850,498 |
16 Feb 2022 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 21,694,136 |
15 Feb 2022 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 39,436,772 |
14 Feb 2022 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 36,769,114 |
11 Feb 2022 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 58,132,601 |
10 Feb 2022 | 0.0040 | 0.0060 | 0.0040 | 0.0060 | 0.0060 | 197,815,523 |
09 Feb 2022 | 0.0040 | 0.0045 | 0.0035 | 0.0040 | 0.0040 | 151,146,580 |
08 Feb 2022 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 114,894,722 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |