Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jul 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 300,000 |
30 Jun 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
29 Jun 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 400 |
28 Jun 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 100 |
27 Jun 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 3,200 |
24 Jun 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
23 Jun 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
22 Jun 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
21 Jun 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
20 Jun 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
17 Jun 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
16 Jun 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,200 |
15 Jun 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
14 Jun 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 2,500,000 |
13 Jun 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 560,000 |
10 Jun 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 5,193,000 |
09 Jun 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 5,101,100 |
08 Jun 2022 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 3,962,500 |
07 Jun 2022 | 0.0030 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 4,952,800 |
06 Jun 2022 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 5,967,500 |
03 Jun 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
02 Jun 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
01 Jun 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
31 May 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
30 May 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 100 |
27 May 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
26 May 2022 | 0.0030 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 3,000 |
25 May 2022 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 100,400 |
24 May 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
23 May 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
20 May 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
19 May 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 80,000 |
18 May 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
17 May 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
13 May 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
12 May 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 2,000 |
11 May 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
10 May 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
09 May 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
06 May 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
05 May 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
04 May 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
29 Apr 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
28 Apr 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 3,000 |
27 Apr 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,000 |
26 Apr 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
25 Apr 2022 | 0.0020 | 0.0040 | 0.0020 | 0.0030 | 0.0030 | 3,351,000 |
22 Apr 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
21 Apr 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 63,000 |
20 Apr 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
19 Apr 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 316,700 |
18 Apr 2022 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 18,800 |
14 Apr 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
13 Apr 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
12 Apr 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 1,000 |
11 Apr 2022 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 57,200 |
08 Apr 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 184,000 |
07 Apr 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 610,000 |
06 Apr 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
05 Apr 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
04 Apr 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 50,000 |
01 Apr 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 670,200 |
31 Mar 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 505,000 |
30 Mar 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
29 Mar 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 100 |
28 Mar 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
25 Mar 2022 | 0.0020 | 0.0040 | 0.0020 | 0.0040 | 0.0040 | 1,812,500 |
24 Mar 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
23 Mar 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 15,300 |
22 Mar 2022 | 0.0030 | 0.0040 | 0.0020 | 0.0020 | 0.0020 | 3,101,700 |
21 Mar 2022 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 1,257,000 |
18 Mar 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 2,000,000 |
17 Mar 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 2,000,000 |
16 Mar 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
15 Mar 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 2,250,000 |
14 Mar 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 532,000 |
11 Mar 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 8,000 |
10 Mar 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
09 Mar 2022 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 2,552,500 |
08 Mar 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 80,000 |
07 Mar 2022 | 0.0030 | 0.0040 | 0.0030 | 0.0040 | 0.0040 | 1,552,100 |
04 Mar 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
03 Mar 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
02 Mar 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
01 Mar 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 500,700 |
28 Feb 2022 | 0.0030 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | 2,361,000 |
25 Feb 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,600 |
24 Feb 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 1,000 |
23 Feb 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 400 |
22 Feb 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 100,000 |
21 Feb 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 14,000 |
18 Feb 2022 | 0.0040 | 0.0040 | 0.0030 | 0.0030 | 0.0030 | 2,100 |
17 Feb 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 30,000 |
16 Feb 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 800 |
15 Feb 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 50,000 |
14 Feb 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 400 |
11 Feb 2022 | 0.0030 | 0.0030 | 0.0020 | 0.0020 | 0.0020 | 900 |
10 Feb 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
09 Feb 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
08 Feb 2022 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |