Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 June 2022 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 1,178,440 |
23 June 2022 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 708,088 |
22 June 2022 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 2,086,872 |
21 June 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,331,042 |
20 June 2022 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 2,969,657 |
17 June 2022 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 360,888 |
16 June 2022 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 3,419,387 |
15 June 2022 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 2,242,836 |
14 June 2022 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 8,568,745 |
10 June 2022 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 15,348,838 |
09 June 2022 | 0.0050 | 0.0060 | 0.0050 | 0.0055 | 0.0055 | 7,290,689 |
08 June 2022 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 4,018,700 |
07 June 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,221,524 |
06 June 2022 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 9,899,551 |
03 June 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 89,076,095 |
02 June 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 4,645,892 |
01 June 2022 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 5,129,170 |
31 May 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 1,846,106 |
30 May 2022 | 0.0060 | 0.0065 | 0.0060 | 0.0065 | 0.0065 | 2,123,102 |
27 May 2022 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 416,002 |
26 May 2022 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 2,802,435 |
25 May 2022 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 2,826,436 |
24 May 2022 | 0.0070 | 0.0070 | 0.0065 | 0.0070 | 0.0070 | 5,201,244 |
23 May 2022 | 0.0065 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 2,312,103 |
20 May 2022 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 1,777,378 |
19 May 2022 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 3,744,634 |
18 May 2022 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 3,046,691 |
17 May 2022 | 0.0070 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 11,804,717 |
16 May 2022 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 10,697,883 |
13 May 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 7,620,860 |
12 May 2022 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 4,142,934 |
11 May 2022 | 0.0060 | 0.0075 | 0.0060 | 0.0070 | 0.0070 | 27,383,139 |
10 May 2022 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 7,425,462 |
09 May 2022 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 48,058,694 |
06 May 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 30,823,772 |
05 May 2022 | 0.0070 | 0.0085 | 0.0065 | 0.0080 | 0.0080 | 195,065,314 |
04 May 2022 | 0.0060 | 0.0060 | 0.0045 | 0.0050 | 0.0050 | 78,945,416 |
03 May 2022 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 7,443,376 |
02 May 2022 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 12,046,812 |
29 Apr 2022 | 0.0060 | 0.0060 | 0.0055 | 0.0055 | 0.0055 | 54,203,785 |
28 Apr 2022 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 10,018,686 |
27 Apr 2022 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 6,509,920 |
26 Apr 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 9,448,112 |
22 Apr 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 8,646,700 |
21 Apr 2022 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 4,085,065 |
20 Apr 2022 | 0.0070 | 0.0070 | 0.0065 | 0.0070 | 0.0070 | 5,275,835 |
19 Apr 2022 | 0.0070 | 0.0070 | 0.0065 | 0.0070 | 0.0070 | 2,854,017 |
14 Apr 2022 | 0.0070 | 0.0070 | 0.0065 | 0.0070 | 0.0070 | 9,514,906 |
13 Apr 2022 | 0.0070 | 0.0070 | 0.0065 | 0.0070 | 0.0070 | 18,659,735 |
12 Apr 2022 | 0.0070 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 8,250,987 |
11 Apr 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 32,400,141 |
08 Apr 2022 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 29,513,971 |
07 Apr 2022 | 0.0080 | 0.0090 | 0.0075 | 0.0080 | 0.0080 | 59,509,806 |
06 Apr 2022 | 0.0070 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 27,661,994 |
05 Apr 2022 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 9,429,806 |
04 Apr 2022 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 8,381,513 |
01 Apr 2022 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 9,691,293 |
31 Mar 2022 | 0.0070 | 0.0070 | 0.0065 | 0.0065 | 0.0065 | 7,734,435 |
30 Mar 2022 | 0.0070 | 0.0070 | 0.0065 | 0.0070 | 0.0070 | 4,058,039 |
29 Mar 2022 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 981,834 |
28 Mar 2022 | 0.0070 | 0.0070 | 0.0065 | 0.0070 | 0.0070 | 3,841,828 |
25 Mar 2022 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 12,510,641 |
24 Mar 2022 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 10,788,906 |
23 Mar 2022 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 7,922,306 |
22 Mar 2022 | 0.0070 | 0.0070 | 0.0065 | 0.0065 | 0.0065 | 6,588,900 |
21 Mar 2022 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 3,955,029 |
18 Mar 2022 | 0.0070 | 0.0070 | 0.0060 | 0.0065 | 0.0065 | 5,976,070 |
17 Mar 2022 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 1,465,115 |
16 Mar 2022 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 474,451 |
15 Mar 2022 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 2,977,069 |
14 Mar 2022 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 6,439,547 |
11 Mar 2022 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 54,040 |
10 Mar 2022 | 0.0070 | 0.0070 | 0.0065 | 0.0065 | 0.0065 | 1,001,964 |
09 Mar 2022 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 13,361,388 |
08 Mar 2022 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 5,269,277 |
07 Mar 2022 | 0.0070 | 0.0070 | 0.0060 | 0.0065 | 0.0065 | 1,429,898 |
04 Mar 2022 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 909,994 |
03 Mar 2022 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 3,517,692 |
02 Mar 2022 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 3,429,415 |
01 Mar 2022 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 25,434,124 |
28 Feb 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 36,915,867 |
25 Feb 2022 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 27,334,928 |
24 Feb 2022 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 18,352,115 |
23 Feb 2022 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 3,476,262 |
22 Feb 2022 | 0.0070 | 0.0070 | 0.0060 | 0.0065 | 0.0065 | 1,693,520 |
21 Feb 2022 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 1,390,505 |
18 Feb 2022 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 4,744,034 |
17 Feb 2022 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 2,309,105 |
16 Feb 2022 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 5,820,352 |
15 Feb 2022 | 0.0060 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 7,594,710 |
14 Feb 2022 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 14,000,776 |
11 Feb 2022 | 0.0070 | 0.0080 | 0.0070 | 0.0075 | 0.0075 | 3,004,331 |
10 Feb 2022 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 4,856,301 |
09 Feb 2022 | 0.0070 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 7,507,502 |
08 Feb 2022 | 0.0070 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 5,298,834 |
07 Feb 2022 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 10,696,896 |
04 Feb 2022 | 0.0070 | 0.0070 | 0.0065 | 0.0070 | 0.0070 | 4,298,431 |
03 Feb 2022 | 0.0070 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 9,178,886 |
02 Feb 2022 | 0.0070 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 11,834,527 |
01 Feb 2022 | 0.0070 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 3,693,562 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |