Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 July 2022 | 0.0018 | 0.0024 | 0.0018 | 0.0022 | 0.0022 | 118,680,496 |
30 June 2022 | 0.0020 | 0.0020 | 0.0016 | 0.0018 | 0.0018 | 48,268,293 |
29 June 2022 | 0.0020 | 0.0020 | 0.0017 | 0.0020 | 0.0020 | 33,280,371 |
28 June 2022 | 0.0024 | 0.0024 | 0.0019 | 0.0020 | 0.0020 | 39,881,036 |
27 June 2022 | 0.0020 | 0.0026 | 0.0020 | 0.0023 | 0.0023 | 94,055,281 |
24 June 2022 | 0.0025 | 0.0027 | 0.0020 | 0.0021 | 0.0021 | 120,985,188 |
23 June 2022 | 0.0016 | 0.0025 | 0.0015 | 0.0025 | 0.0025 | 116,744,135 |
22 June 2022 | 0.0020 | 0.0021 | 0.0015 | 0.0017 | 0.0017 | 123,773,140 |
21 June 2022 | 0.0019 | 0.0024 | 0.0016 | 0.0020 | 0.0020 | 134,686,385 |
17 June 2022 | 0.0017 | 0.0020 | 0.0015 | 0.0018 | 0.0018 | 83,284,437 |
16 June 2022 | 0.0019 | 0.0021 | 0.0015 | 0.0017 | 0.0017 | 269,075,323 |
15 June 2022 | 0.0011 | 0.0018 | 0.0011 | 0.0017 | 0.0017 | 251,218,705 |
14 June 2022 | 0.0009 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 17,695,882 |
13 June 2022 | 0.0009 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 11,654,942 |
10 June 2022 | 0.0009 | 0.0011 | 0.0009 | 0.0011 | 0.0011 | 1,625,162 |
09 June 2022 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 13,803,451 |
08 June 2022 | 0.0009 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 6,564,000 |
07 June 2022 | 0.0008 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 7,012,129 |
06 June 2022 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 683,585 |
03 June 2022 | 0.0009 | 0.0010 | 0.0008 | 0.0008 | 0.0008 | 3,017,000 |
02 June 2022 | 0.0007 | 0.0009 | 0.0007 | 0.0009 | 0.0009 | 31,007,596 |
01 June 2022 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 1,100,000 |
31 May 2022 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 7,549,740 |
27 May 2022 | 0.0008 | 0.0009 | 0.0007 | 0.0007 | 0.0007 | 685,949 |
26 May 2022 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 2,043,595 |
25 May 2022 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 9,613 |
24 May 2022 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 252,500 |
23 May 2022 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 2,026,000 |
20 May 2022 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 0.0007 | 200,000 |
19 May 2022 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 3,457,190 |
18 May 2022 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 2,876,387 |
17 May 2022 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 6,710,000 |
16 May 2022 | 0.0009 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 2,610,362 |
13 May 2022 | 0.0007 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 15,506,472 |
12 May 2022 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 9,225,921 |
11 May 2022 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 29,030,140 |
10 May 2022 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 1,000,000 |
09 May 2022 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 1,981,872 |
06 May 2022 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | - |
05 May 2022 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 500,333 |
04 May 2022 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 50,009 |
03 May 2022 | 0.0008 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 10,489,669 |
02 May 2022 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 3,913,277 |
29 Apr 2022 | 0.0010 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 6,002,268 |
28 Apr 2022 | 0.0010 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 6,366,183 |
27 Apr 2022 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 5,871,000 |
26 Apr 2022 | 0.0009 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 83,159,668 |
25 Apr 2022 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 60,386,074 |
22 Apr 2022 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 301,000 |
21 Apr 2022 | 0.0010 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 3,797,719 |
20 Apr 2022 | 0.0008 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 31,413,400 |
19 Apr 2022 | 0.0010 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 95,120,073 |
18 Apr 2022 | 0.0011 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 56,929,673 |
14 Apr 2022 | 0.0011 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 2,327,364 |
13 Apr 2022 | 0.0012 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 1,505,636 |
12 Apr 2022 | 0.0009 | 0.0012 | 0.0009 | 0.0012 | 0.0012 | 3,076,160 |
11 Apr 2022 | 0.0009 | 0.0011 | 0.0009 | 0.0011 | 0.0011 | 2,131,888 |
08 Apr 2022 | 0.0011 | 0.0011 | 0.0010 | 0.0011 | 0.0011 | 2,223,000 |
07 Apr 2022 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 27,272 |
06 Apr 2022 | 0.0010 | 0.0011 | 0.0009 | 0.0011 | 0.0011 | 1,222,515 |
05 Apr 2022 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 1,370,941 |
04 Apr 2022 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 1,208,515 |
01 Apr 2022 | 0.0011 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 3,127,305 |
31 Mar 2022 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 169,583 |
30 Mar 2022 | 0.0011 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 3,061,806 |
29 Mar 2022 | 0.0011 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 4,626,125 |
28 Mar 2022 | 0.0010 | 0.0013 | 0.0010 | 0.0012 | 0.0012 | 17,206,663 |
25 Mar 2022 | 0.0011 | 0.0012 | 0.0010 | 0.0010 | 0.0010 | 9,628,958 |
24 Mar 2022 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 10,527,129 |
23 Mar 2022 | 0.0011 | 0.0011 | 0.0009 | 0.0011 | 0.0011 | 3,422,600 |
22 Mar 2022 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | - |
21 Mar 2022 | 0.0010 | 0.0011 | 0.0009 | 0.0011 | 0.0011 | 713,800 |
18 Mar 2022 | 0.0010 | 0.0011 | 0.0009 | 0.0011 | 0.0011 | 7,855,600 |
17 Mar 2022 | 0.0008 | 0.0011 | 0.0008 | 0.0010 | 0.0010 | 12,317,962 |
16 Mar 2022 | 0.0009 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 125,776 |
15 Mar 2022 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 1,223,500 |
14 Mar 2022 | 0.0008 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 4,601,832 |
11 Mar 2022 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 10,080,524 |
10 Mar 2022 | 0.0010 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 6,486,492 |
09 Mar 2022 | 0.0008 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 617,510 |
08 Mar 2022 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 41,000 |
07 Mar 2022 | 0.0010 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 3,669,714 |
04 Mar 2022 | 0.0008 | 0.0010 | 0.0008 | 0.0010 | 0.0010 | 9,064,338 |
03 Mar 2022 | 0.0010 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 662,500 |
02 Mar 2022 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 0.0009 | 500,000 |
01 Mar 2022 | 0.0009 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 7,217,686 |
28 Feb 2022 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 747,333 |
25 Feb 2022 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 433,030 |
24 Feb 2022 | 0.0010 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 28,119,042 |
23 Feb 2022 | 0.0011 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 1,482,024 |
22 Feb 2022 | 0.0011 | 0.0012 | 0.0010 | 0.0010 | 0.0010 | 2,187,500 |
18 Feb 2022 | 0.0012 | 0.0012 | 0.0010 | 0.0010 | 0.0010 | 604,333 |
17 Feb 2022 | 0.0010 | 0.0012 | 0.0009 | 0.0012 | 0.0012 | 6,093,568 |
16 Feb 2022 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 33,180,157 |
15 Feb 2022 | 0.0010 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 56,579,740 |
14 Feb 2022 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 975,039 |
11 Feb 2022 | 0.0011 | 0.0011 | 0.0010 | 0.0011 | 0.0011 | 414,000 |
10 Feb 2022 | 0.0012 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 8,850,605 |
09 Feb 2022 | 0.0010 | 0.0012 | 0.0010 | 0.0012 | 0.0012 | 13,377,045 |
08 Feb 2022 | 0.0010 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 7,205,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |