Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 13,923,300 |
26 May 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 13,810,770 |
25 May 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 21,015,997 |
24 May 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 11,633,157 |
23 May 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 7,806,899 |
20 May 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 14,229,695 |
19 May 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 11,230,194 |
18 May 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 16,737,978 |
17 May 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 13,026,573 |
16 May 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 58,893,523 |
13 May 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 24,964,940 |
12 May 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 16,677,151 |
11 May 2022 | 0.0006 | 0.0006 | 0.0004 | 0.0004 | 0.0004 | 55,267,649 |
10 May 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 35,628,472 |
09 May 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 118,311,090 |
06 May 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 22,121,232 |
05 May 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 28,451,797 |
04 May 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 17,576,177 |
03 May 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 15,200,415 |
02 May 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 11,972,331 |
29 Apr 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 45,659,822 |
28 Apr 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 14,664,700 |
27 Apr 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 13,429,775 |
26 Apr 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 25,847,664 |
25 Apr 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 18,694,634 |
22 Apr 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 27,195,583 |
21 Apr 2022 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 47,423,685 |
20 Apr 2022 | 0.0007 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 112,419,481 |
19 Apr 2022 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 9,181,445 |
18 Apr 2022 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 58,527,146 |
14 Apr 2022 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 39,659,952 |
13 Apr 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 44,356,033 |
12 Apr 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 16,220,338 |
11 Apr 2022 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 32,812,131 |
08 Apr 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 20,219,344 |
07 Apr 2022 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 27,690,720 |
06 Apr 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 21,600,968 |
05 Apr 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 36,370,694 |
04 Apr 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 76,808,917 |
01 Apr 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 128,680,687 |
31 Mar 2022 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 188,563,893 |
30 Mar 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 122,114,108 |
29 Mar 2022 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 144,485,600 |
28 Mar 2022 | 0.0006 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 280,570,601 |
25 Mar 2022 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 506,713,550 |
24 Mar 2022 | 0.0005 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 110,746,040 |
23 Mar 2022 | 0.0005 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 74,589,993 |
22 Mar 2022 | 0.0006 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 79,059,791 |
21 Mar 2022 | 0.0004 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 29,554,578 |
18 Mar 2022 | 0.0004 | 0.0006 | 0.0004 | 0.0004 | 0.0004 | 31,827,913 |
17 Mar 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 18,663,482 |
16 Mar 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 33,338,735 |
15 Mar 2022 | 0.0004 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 30,689,541 |
14 Mar 2022 | 0.0006 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 24,729,649 |
11 Mar 2022 | 0.0006 | 0.0006 | 0.0004 | 0.0006 | 0.0006 | 12,929,698 |
10 Mar 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 22,942,291 |
09 Mar 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 16,869,986 |
08 Mar 2022 | 0.0005 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 27,708,892 |
07 Mar 2022 | 0.0005 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 26,909,936 |
04 Mar 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 21,307,946 |
03 Mar 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 24,083,619 |
02 Mar 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 45,818,144 |
01 Mar 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 34,109,436 |
28 Feb 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 42,453,892 |
25 Feb 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 26,129,915 |
24 Feb 2022 | 0.0006 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 28,254,055 |
23 Feb 2022 | 0.0005 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 30,186,846 |
22 Feb 2022 | 0.0005 | 0.0006 | 0.0004 | 0.0004 | 0.0004 | 18,508,740 |
18 Feb 2022 | 0.0005 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 27,754,585 |
17 Feb 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 22,422,676 |
16 Feb 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 45,605,595 |
15 Feb 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 37,813,675 |
14 Feb 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 32,318,512 |
11 Feb 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 25,892,046 |
10 Feb 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 26,158,964 |
09 Feb 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 34,544,878 |
08 Feb 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 22,481,068 |
07 Feb 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 56,589,937 |
04 Feb 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 37,081,116 |
03 Feb 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 21,672,731 |
02 Feb 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 20,147,737 |
01 Feb 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 29,818,745 |
31 Jan 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 22,378,051 |
28 Jan 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 35,053,462 |
27 Jan 2022 | 0.0006 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 235,544,965 |
26 Jan 2022 | 0.0006 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 116,119,819 |
25 Jan 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 33,474,879 |
24 Jan 2022 | 0.0005 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 335,415,597 |
21 Jan 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 29,077,936 |
20 Jan 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 19,226,869 |
19 Jan 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 157,458,977 |
18 Jan 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 21,218,507 |
14 Jan 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 23,576,638 |
13 Jan 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 59,925,288 |
12 Jan 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 25,268,098 |
11 Jan 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 23,972,940 |
10 Jan 2022 | 0.0007 | 0.0007 | 0.0004 | 0.0006 | 0.0006 | 404,726,016 |
07 Jan 2022 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 22,341,961 |
06 Jan 2022 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 107,913,861 |
05 Jan 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 71,373,047 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |