Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 June 2022 | 0.0050 | 0.0070 | 0.0050 | 0.0070 | 0.0070 | 11,285,130 |
28 June 2022 | 0.0055 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 7,770,411 |
27 June 2022 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 1,153,711 |
24 June 2022 | 0.0055 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 385,659 |
23 June 2022 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 1,927,942 |
22 June 2022 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 1,835,024 |
21 June 2022 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 16,096,432 |
20 June 2022 | 0.0070 | 0.0070 | 0.0065 | 0.0065 | 0.0065 | 310,000 |
17 June 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 3,052,173 |
16 June 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 702,577 |
15 June 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 2,565,510 |
14 June 2022 | 0.0070 | 0.0070 | 0.0060 | 0.0070 | 0.0070 | 7,666,706 |
10 June 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 632,336 |
09 June 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,977,350 |
08 June 2022 | 0.0070 | 0.0090 | 0.0070 | 0.0080 | 0.0080 | 5,003,410 |
07 June 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 618,304 |
06 June 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 5,177,384 |
03 June 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 165,014 |
02 June 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 6,088,046 |
01 June 2022 | 0.0080 | 0.0080 | 0.0075 | 0.0075 | 0.0075 | 201,454 |
31 May 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0080 | 0.0080 | 9,336,705 |
30 May 2022 | 0.0080 | 0.0085 | 0.0080 | 0.0085 | 0.0085 | 738,418 |
27 May 2022 | 0.0080 | 0.0085 | 0.0080 | 0.0085 | 0.0085 | 589,278 |
26 May 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
25 May 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
24 May 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 37,603 |
23 May 2022 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 931,172 |
20 May 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 179,000 |
19 May 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 129,040 |
18 May 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 181,575 |
17 May 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 161,869 |
16 May 2022 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 130,360 |
13 May 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 210,006 |
12 May 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,916,668 |
11 May 2022 | 0.0100 | 0.0100 | 0.0080 | 0.0080 | 0.0080 | 15,405,611 |
10 May 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 439,636 |
09 May 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,159,964 |
06 May 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 419,124 |
05 May 2022 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,473,818 |
04 May 2022 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 3,195,468 |
03 May 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 9,398 |
02 May 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 606,502 |
29 Apr 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 71,083 |
28 Apr 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3,121,225 |
27 Apr 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,052,296 |
26 Apr 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 620,117 |
22 Apr 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3,285,284 |
21 Apr 2022 | 0.0100 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | 3,651,969 |
20 Apr 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,134,964 |
19 Apr 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 649,905 |
14 Apr 2022 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 3,677,322 |
13 Apr 2022 | 0.0100 | 0.0100 | 0.0095 | 0.0100 | 0.0100 | 1,050,709 |
12 Apr 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 211,005 |
11 Apr 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 602,363 |
08 Apr 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,098,704 |
07 Apr 2022 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 5,724,447 |
06 Apr 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 555,194 |
05 Apr 2022 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 3,442,312 |
04 Apr 2022 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 4,090,221 |
01 Apr 2022 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,993,011 |
31 Mar 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,482,847 |
30 Mar 2022 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 899,419 |
29 Mar 2022 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 6,826,153 |
28 Mar 2022 | 0.0100 | 0.0100 | 0.0095 | 0.0100 | 0.0100 | 3,921,115 |
25 Mar 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 404,833 |
24 Mar 2022 | 0.0100 | 0.0105 | 0.0100 | 0.0105 | 0.0105 | 1,022,388 |
23 Mar 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,838,683 |
22 Mar 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,316,438 |
21 Mar 2022 | 0.0105 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | 1,785,203 |
18 Mar 2022 | 0.0100 | 0.0100 | 0.0095 | 0.0100 | 0.0100 | 440,000 |
17 Mar 2022 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 676,975 |
16 Mar 2022 | 0.0100 | 0.0100 | 0.0095 | 0.0100 | 0.0100 | 700,166 |
15 Mar 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3,188,108 |
14 Mar 2022 | 0.0100 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | 14,582,385 |
11 Mar 2022 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
10 Mar 2022 | 0.0090 | 0.0100 | 0.0090 | 0.0095 | 0.0095 | 1,037,282 |
09 Mar 2022 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 2,097,391 |
08 Mar 2022 | 0.0100 | 0.0110 | 0.0090 | 0.0090 | 0.0090 | 1,874,069 |
07 Mar 2022 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 3,064,384 |
04 Mar 2022 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 2,911,818 |
03 Mar 2022 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 2,600,183 |
02 Mar 2022 | 0.0100 | 0.0105 | 0.0095 | 0.0095 | 0.0095 | 1,349,434 |
01 Mar 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 825,389 |
28 Feb 2022 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 1,672,541 |
25 Feb 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 135,806 |
24 Feb 2022 | 0.0090 | 0.0095 | 0.0090 | 0.0090 | 0.0090 | 747,789 |
23 Feb 2022 | 0.0090 | 0.0100 | 0.0090 | 0.0095 | 0.0095 | 3,038,943 |
22 Feb 2022 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 9,174,353 |
21 Feb 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,158,406 |
18 Feb 2022 | 0.0105 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 3,050,000 |
17 Feb 2022 | 0.0100 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | 1,535,696 |
16 Feb 2022 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 194,285 |
15 Feb 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,823,115 |
14 Feb 2022 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,659,500 |
11 Feb 2022 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,010,000 |
10 Feb 2022 | 0.0110 | 0.0110 | 0.0105 | 0.0110 | 0.0110 | 1,311,997 |
09 Feb 2022 | 0.0105 | 0.0110 | 0.0105 | 0.0110 | 0.0110 | 1,027,789 |
08 Feb 2022 | 0.0110 | 0.0115 | 0.0110 | 0.0110 | 0.0110 | 2,750,145 |
07 Feb 2022 | 0.0105 | 0.0110 | 0.0105 | 0.0110 | 0.0110 | 1,130,976 |
04 Feb 2022 | 0.0110 | 0.0110 | 0.0105 | 0.0110 | 0.0110 | 2,108,654 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |