Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Aug 2022 | 0.068311 | 0.068447 | 0.068128 | 0.068436 | 0.068436 | 421,295,136 |
17 Aug 2022 | - | - | - | - | - | - |
16 Aug 2022 | 0.068923 | 0.070362 | 0.068473 | 0.069716 | 0.069716 | 395,283,023 |
15 Aug 2022 | 0.070403 | 0.071048 | 0.068403 | 0.068936 | 0.068936 | 427,093,950 |
14 Aug 2022 | 0.069911 | 0.072146 | 0.069648 | 0.070400 | 0.070400 | 449,741,205 |
13 Aug 2022 | 0.070454 | 0.071170 | 0.069675 | 0.069904 | 0.069904 | 341,923,295 |
12 Aug 2022 | 0.070328 | 0.070668 | 0.069462 | 0.070451 | 0.070451 | 348,132,540 |
11 Aug 2022 | 0.070317 | 0.071046 | 0.070083 | 0.070331 | 0.070331 | 375,233,195 |
10 Aug 2022 | 0.068475 | 0.070361 | 0.068035 | 0.070322 | 0.070322 | 374,260,298 |
09 Aug 2022 | 0.070106 | 0.070895 | 0.068339 | 0.068474 | 0.068474 | 381,450,851 |
08 Aug 2022 | 0.069633 | 0.071013 | 0.069623 | 0.070110 | 0.070110 | 330,352,594 |
07 Aug 2022 | 0.069479 | 0.070200 | 0.069209 | 0.069633 | 0.069633 | 280,333,476 |
06 Aug 2022 | 0.069828 | 0.070547 | 0.069427 | 0.069472 | 0.069472 | 292,783,849 |
05 Aug 2022 | 0.068939 | 0.070057 | 0.068350 | 0.069828 | 0.069828 | 354,133,861 |
04 Aug 2022 | 0.067823 | 0.069426 | 0.067697 | 0.068944 | 0.068944 | 388,332,214 |
03 Aug 2022 | 0.068377 | 0.069169 | 0.067418 | 0.067825 | 0.067825 | 372,209,995 |
02 Aug 2022 | 0.069939 | 0.070406 | 0.067925 | 0.068373 | 0.068373 | 494,878,828 |
01 Aug 2022 | 0.068936 | 0.071349 | 0.068409 | 0.069937 | 0.069937 | 496,002,227 |
31 Jul 2022 | 0.069151 | 0.070762 | 0.068744 | 0.068943 | 0.068943 | 492,358,498 |
30 Jul 2022 | 0.069291 | 0.071159 | 0.069118 | 0.069143 | 0.069143 | 558,691,097 |
29 Jul 2022 | 0.069753 | 0.071658 | 0.068450 | 0.069290 | 0.069290 | 697,922,778 |
28 Jul 2022 | 0.068666 | 0.070303 | 0.067636 | 0.069756 | 0.069756 | 681,131,771 |
27 Jul 2022 | 0.065341 | 0.068665 | 0.065140 | 0.068665 | 0.068665 | 583,569,484 |
26 Jul 2022 | 0.063835 | 0.065339 | 0.063138 | 0.065339 | 0.065339 | 470,056,536 |
25 Jul 2022 | 0.066948 | 0.066989 | 0.063836 | 0.063855 | 0.063855 | 522,131,861 |
24 Jul 2022 | 0.066960 | 0.067772 | 0.066771 | 0.066944 | 0.066944 | 436,083,112 |
23 Jul 2022 | 0.067048 | 0.067861 | 0.066128 | 0.066959 | 0.066959 | 425,003,130 |
22 Jul 2022 | 0.068028 | 0.069028 | 0.066716 | 0.067054 | 0.067054 | 467,189,246 |
21 Jul 2022 | 0.067606 | 0.068230 | 0.066555 | 0.068032 | 0.068032 | 513,203,358 |
20 Jul 2022 | 0.069143 | 0.070263 | 0.067487 | 0.067605 | 0.067605 | 620,662,504 |
19 Jul 2022 | 0.069039 | 0.069700 | 0.067750 | 0.069142 | 0.069142 | 673,459,607 |
18 Jul 2022 | 0.067431 | 0.070517 | 0.067352 | 0.069078 | 0.069078 | 695,038,392 |
17 Jul 2022 | 0.068907 | 0.069273 | 0.067422 | 0.067427 | 0.067427 | 487,931,457 |
16 Jul 2022 | 0.067072 | 0.069231 | 0.066150 | 0.068897 | 0.068897 | 536,372,612 |
15 Jul 2022 | 0.066877 | 0.067805 | 0.066591 | 0.067071 | 0.067071 | 480,306,925 |
14 Jul 2022 | 0.066244 | 0.067390 | 0.065180 | 0.066882 | 0.066882 | 550,380,240 |
13 Jul 2022 | 0.064646 | 0.066244 | 0.063772 | 0.066243 | 0.066243 | 647,000,670 |
12 Jul 2022 | 0.064717 | 0.065682 | 0.064535 | 0.064644 | 0.064644 | 522,121,126 |
11 Jul 2022 | 0.067627 | 0.067674 | 0.064588 | 0.064718 | 0.064718 | 501,527,155 |
10 Jul 2022 | 0.069835 | 0.069933 | 0.067285 | 0.067647 | 0.067647 | 536,501,465 |
09 Jul 2022 | 0.069029 | 0.071187 | 0.069029 | 0.069833 | 0.069833 | 523,762,966 |
08 Jul 2022 | 0.068642 | 0.069650 | 0.067745 | 0.069022 | 0.069022 | 642,392,688 |
07 Jul 2022 | 0.067586 | 0.068781 | 0.066340 | 0.068644 | 0.068644 | 602,740,360 |
06 Jul 2022 | 0.068203 | 0.068445 | 0.066885 | 0.067586 | 0.067586 | 549,364,122 |
05 Jul 2022 | 0.067244 | 0.068843 | 0.066658 | 0.068194 | 0.068194 | 645,612,237 |
04 Jul 2022 | 0.066242 | 0.067543 | 0.065623 | 0.067238 | 0.067238 | 587,238,127 |
03 Jul 2022 | 0.064769 | 0.066307 | 0.062561 | 0.066246 | 0.066246 | 593,842,787 |
02 Jul 2022 | 0.064968 | 0.065376 | 0.064439 | 0.064766 | 0.064766 | 448,329,134 |
01 Jul 2022 | 0.064792 | 0.066160 | 0.064220 | 0.064944 | 0.064944 | 775,984,995 |
30 Jun 2022 | 0.064833 | 0.065809 | 0.062337 | 0.064755 | 0.064755 | 772,177,738 |
29 Jun 2022 | 0.066034 | 0.066469 | 0.064170 | 0.064830 | 0.064830 | 633,531,668 |
28 Jun 2022 | 0.067065 | 0.068122 | 0.065391 | 0.066038 | 0.066038 | 711,602,626 |
27 Jun 2022 | 0.064972 | 0.070051 | 0.064934 | 0.067072 | 0.067072 | 783,335,544 |
26 Jun 2022 | 0.064902 | 0.065818 | 0.064150 | 0.064964 | 0.064964 | 429,015,922 |
25 Jun 2022 | 0.065906 | 0.066197 | 0.063758 | 0.064914 | 0.064914 | 450,270,261 |
24 Jun 2022 | 0.063743 | 0.066614 | 0.063637 | 0.065901 | 0.065901 | 588,393,543 |
23 Jun 2022 | 0.063121 | 0.064462 | 0.062070 | 0.063747 | 0.063747 | 470,843,937 |
22 Jun 2022 | 0.064875 | 0.065613 | 0.063120 | 0.063125 | 0.063125 | 556,844,383 |
21 Jun 2022 | 0.061144 | 0.066578 | 0.060999 | 0.064846 | 0.064846 | 729,139,975 |
20 Jun 2022 | 0.061452 | 0.061862 | 0.059586 | 0.061152 | 0.061152 | 646,782,356 |
19 Jun 2022 | 0.060907 | 0.062733 | 0.058794 | 0.061495 | 0.061495 | 852,991,390 |
18 Jun 2022 | 0.059876 | 0.061989 | 0.057236 | 0.060923 | 0.060923 | 1,028,383,584 |
17 Jun 2022 | 0.059095 | 0.062724 | 0.058836 | 0.059874 | 0.059874 | 762,884,513 |
16 Jun 2022 | 0.062940 | 0.065295 | 0.058512 | 0.059090 | 0.059090 | 1,183,929,294 |
15 Jun 2022 | 0.055754 | 0.063526 | 0.047439 | 0.062933 | 0.062933 | 2,755,308,725 |
14 Jun 2022 | 0.063804 | 0.064563 | 0.052399 | 0.055786 | 0.055786 | 1,822,789,352 |
13 Jun 2022 | 0.076410 | 0.076505 | 0.061268 | 0.063794 | 0.063794 | 2,287,620,588 |
12 Jun 2022 | 0.075983 | 0.078459 | 0.074372 | 0.076423 | 0.076423 | 976,987,397 |
11 Jun 2022 | 0.078954 | 0.080222 | 0.074955 | 0.075947 | 0.075947 | 781,940,113 |
10 Jun 2022 | 0.080973 | 0.081522 | 0.078930 | 0.078944 | 0.078944 | 768,679,902 |
09 Jun 2022 | 0.080641 | 0.081737 | 0.080097 | 0.080976 | 0.080976 | 699,118,760 |
08 Jun 2022 | 0.082007 | 0.082494 | 0.079743 | 0.080637 | 0.080637 | 817,566,177 |
07 Jun 2022 | 0.081702 | 0.083004 | 0.079027 | 0.082013 | 0.082013 | 908,038,206 |
06 Jun 2022 | 0.081434 | 0.084739 | 0.081208 | 0.081705 | 0.081705 | 779,535,719 |
05 Jun 2022 | 0.080370 | 0.082429 | 0.079373 | 0.081426 | 0.081426 | 598,654,849 |
04 Jun 2022 | 0.081154 | 0.081324 | 0.077215 | 0.080367 | 0.080367 | 871,853,678 |
03 Jun 2022 | 0.084231 | 0.086060 | 0.080673 | 0.081144 | 0.081144 | 806,751,464 |
02 Jun 2022 | 0.083471 | 0.085351 | 0.081403 | 0.084219 | 0.084219 | 1,015,848,750 |
01 Jun 2022 | 0.084172 | 0.090939 | 0.082180 | 0.083474 | 0.083474 | 1,758,857,734 |
31 May 2022 | 0.083250 | 0.084191 | 0.079652 | 0.084191 | 0.084191 | 983,838,110 |
30 May 2022 | 0.080505 | 0.084238 | 0.080308 | 0.083259 | 0.083259 | 930,393,865 |
29 May 2022 | 0.081255 | 0.082160 | 0.078871 | 0.080507 | 0.080507 | 744,344,490 |
28 May 2022 | 0.080223 | 0.082444 | 0.079178 | 0.081255 | 0.081255 | 895,921,518 |
27 May 2022 | 0.082336 | 0.083433 | 0.078710 | 0.080622 | 0.080622 | 1,464,024,903 |
26 May 2022 | 0.084665 | 0.086245 | 0.079681 | 0.082370 | 0.082370 | 1,876,632,595 |
25 May 2022 | 0.080596 | 0.085963 | 0.080238 | 0.084630 | 0.084630 | 1,379,210,475 |
24 May 2022 | 0.076280 | 0.082652 | 0.076156 | 0.080607 | 0.080607 | 1,477,540,632 |
23 May 2022 | 0.078128 | 0.082279 | 0.075969 | 0.076282 | 0.076282 | 1,295,306,336 |
22 May 2022 | 0.074071 | 0.078397 | 0.073687 | 0.078131 | 0.078131 | 893,396,754 |
21 May 2022 | 0.071354 | 0.075434 | 0.070608 | 0.074070 | 0.074070 | 762,864,621 |
20 May 2022 | 0.073610 | 0.074910 | 0.070284 | 0.071351 | 0.071351 | 1,027,930,564 |
19 May 2022 | 0.070978 | 0.074551 | 0.070242 | 0.073608 | 0.073608 | 1,024,380,447 |
18 May 2022 | 0.072278 | 0.072732 | 0.069553 | 0.070974 | 0.070974 | 882,600,967 |
17 May 2022 | 0.069107 | 0.073594 | 0.069037 | 0.072293 | 0.072293 | 952,468,477 |
16 May 2022 | 0.072361 | 0.072367 | 0.067517 | 0.069088 | 0.069088 | 855,280,675 |
15 May 2022 | 0.072491 | 0.072491 | 0.068095 | 0.072358 | 0.072358 | 870,741,567 |
14 May 2022 | 0.074211 | 0.075932 | 0.071043 | 0.072501 | 0.072501 | 1,027,296,113 |
13 May 2022 | 0.067378 | 0.076293 | 0.066754 | 0.074207 | 0.074207 | 1,476,857,085 |
12 May 2022 | 0.074474 | 0.078904 | 0.066124 | 0.067403 | 0.067403 | 2,368,941,622 |
11 May 2022 | 0.076972 | 0.081815 | 0.063631 | 0.074473 | 0.074473 | 4,142,562,948 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |