Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 2,261,000 |
Aug 11, 2022 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 49,077,800 |
Aug 10, 2022 | 0.0007 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 10,014,500 |
Aug 09, 2022 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 2,927,800 |
Aug 08, 2022 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 5,050,600 |
Aug 05, 2022 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 1,395,100 |
Aug 04, 2022 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 1,783,000 |
Aug 03, 2022 | 0.0008 | 0.0009 | 0.0007 | 0.0009 | 0.0009 | 5,679,400 |
Aug 02, 2022 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 2,475,000 |
Aug 01, 2022 | 0.0008 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 1,842,500 |
Jul 29, 2022 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 14,665,500 |
Jul 28, 2022 | 0.0009 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 46,712,100 |
Jul 27, 2022 | 0.0008 | 0.0009 | 0.0007 | 0.0009 | 0.0009 | 7,692,900 |
Jul 26, 2022 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 65,216,700 |
Jul 25, 2022 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 9,721,100 |
Jul 22, 2022 | 0.0010 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 10,961,000 |
Jul 21, 2022 | 0.0013 | 0.0014 | 0.0009 | 0.0009 | 0.0009 | 211,757,600 |
Jul 20, 2022 | 0.0010 | 0.0012 | 0.0009 | 0.0011 | 0.0011 | 20,800,700 |
Jul 19, 2022 | 0.0012 | 0.0012 | 0.0010 | 0.0011 | 0.0011 | 16,952,100 |
Jul 18, 2022 | 0.0009 | 0.0012 | 0.0008 | 0.0011 | 0.0011 | 18,900,800 |
Jul 15, 2022 | 0.0008 | 0.0009 | 0.0007 | 0.0009 | 0.0009 | 15,487,600 |
Jul 14, 2022 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 3,335,000 |
Jul 13, 2022 | 0.0008 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 26,262,300 |
Jul 12, 2022 | 0.0008 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 43,645,500 |
Jul 11, 2022 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 302,200 |
Jul 08, 2022 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 0.0008 | 150,000 |
Jul 07, 2022 | 0.0007 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 10,127,100 |
Jul 06, 2022 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 1,811,700 |
Jul 05, 2022 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 2,212,000 |
Jul 01, 2022 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 890,500 |
Jun 30, 2022 | 0.0008 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 1,363,000 |
Jun 29, 2022 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 9,245,700 |
Jun 28, 2022 | 0.0008 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 2,730,900 |
Jun 27, 2022 | 0.0009 | 0.0010 | 0.0008 | 0.0008 | 0.0008 | 4,204,700 |
Jun 24, 2022 | 0.0009 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 22,034,100 |
Jun 23, 2022 | 0.0008 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 20,961,100 |
Jun 22, 2022 | 0.0009 | 0.0009 | 0.0007 | 0.0007 | 0.0007 | 31,438,500 |
Jun 21, 2022 | 0.0009 | 0.0012 | 0.0009 | 0.0009 | 0.0009 | 127,027,700 |
Jun 17, 2022 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 11,066,100 |
Jun 16, 2022 | 0.0008 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 112,069,500 |
Jun 15, 2022 | 0.0008 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 17,397,000 |
Jun 14, 2022 | 0.0010 | 0.0014 | 0.0006 | 0.0008 | 0.0008 | 181,834,200 |
Jun 13, 2022 | 0.0012 | 0.0013 | 0.0008 | 0.0010 | 0.0010 | 114,506,800 |
Jun 10, 2022 | 0.0013 | 0.0015 | 0.0013 | 0.0014 | 0.0014 | 9,524,500 |
Jun 09, 2022 | 0.0016 | 0.0016 | 0.0014 | 0.0014 | 0.0014 | 11,941,700 |
Jun 08, 2022 | 0.0016 | 0.0016 | 0.0014 | 0.0016 | 0.0016 | 25,211,900 |
Jun 07, 2022 | 0.0012 | 0.0018 | 0.0012 | 0.0016 | 0.0016 | 76,215,300 |
Jun 06, 2022 | 0.0011 | 0.0013 | 0.0011 | 0.0013 | 0.0013 | 4,453,800 |
Jun 03, 2022 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 125,000 |
Jun 02, 2022 | 0.0012 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 6,242,100 |
Jun 01, 2022 | 0.0011 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 4,892,500 |
May 31, 2022 | 0.0011 | 0.0012 | 0.0011 | 0.0011 | 0.0011 | 4,951,000 |
May 27, 2022 | 0.0013 | 0.0013 | 0.0011 | 0.0012 | 0.0012 | 1,478,000 |
May 26, 2022 | 0.0012 | 0.0013 | 0.0012 | 0.0013 | 0.0013 | 1,024,000 |
May 25, 2022 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 298,000 |
May 24, 2022 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 2,651,200 |
May 23, 2022 | 0.0012 | 0.0013 | 0.0011 | 0.0012 | 0.0012 | 1,288,600 |
May 20, 2022 | 0.0012 | 0.0013 | 0.0011 | 0.0012 | 0.0012 | 3,160,300 |
May 19, 2022 | 0.0013 | 0.0013 | 0.0012 | 0.0012 | 0.0012 | 2,491,000 |
May 18, 2022 | 0.0013 | 0.0013 | 0.0012 | 0.0012 | 0.0012 | 5,136,400 |
May 17, 2022 | 0.0012 | 0.0013 | 0.0012 | 0.0013 | 0.0013 | 1,544,100 |
May 16, 2022 | 0.0013 | 0.0014 | 0.0012 | 0.0012 | 0.0012 | 2,322,400 |
May 13, 2022 | 0.0013 | 0.0015 | 0.0012 | 0.0013 | 0.0013 | 12,793,400 |
May 12, 2022 | 0.0013 | 0.0014 | 0.0012 | 0.0013 | 0.0013 | 4,018,200 |
May 11, 2022 | 0.0013 | 0.0014 | 0.0013 | 0.0014 | 0.0014 | 1,153,000 |
May 10, 2022 | 0.0013 | 0.0013 | 0.0012 | 0.0013 | 0.0013 | 118,400 |
May 09, 2022 | 0.0014 | 0.0014 | 0.0012 | 0.0012 | 0.0012 | 4,962,700 |
May 06, 2022 | 0.0014 | 0.0015 | 0.0013 | 0.0014 | 0.0014 | 1,555,100 |
May 05, 2022 | 0.0014 | 0.0015 | 0.0013 | 0.0014 | 0.0014 | 4,912,600 |
May 04, 2022 | 0.0014 | 0.0015 | 0.0013 | 0.0014 | 0.0014 | 4,706,100 |
May 03, 2022 | 0.0011 | 0.0015 | 0.0010 | 0.0015 | 0.0015 | 23,819,100 |
May 02, 2022 | 0.0012 | 0.0013 | 0.0011 | 0.0012 | 0.0012 | 3,205,700 |
Apr 29, 2022 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 1,787,000 |
Apr 28, 2022 | 0.0012 | 0.0013 | 0.0011 | 0.0013 | 0.0013 | 3,817,900 |
Apr 27, 2022 | 0.0013 | 0.0013 | 0.0010 | 0.0012 | 0.0012 | 7,733,700 |
Apr 26, 2022 | 0.0013 | 0.0013 | 0.0012 | 0.0012 | 0.0012 | 4,591,500 |
Apr 25, 2022 | 0.0013 | 0.0014 | 0.0013 | 0.0013 | 0.0013 | 875,800 |
Apr 22, 2022 | 0.0014 | 0.0014 | 0.0013 | 0.0013 | 0.0013 | 830,400 |
Apr 21, 2022 | 0.0013 | 0.0014 | 0.0013 | 0.0014 | 0.0014 | 87,300 |
Apr 20, 2022 | 0.0012 | 0.0014 | 0.0012 | 0.0013 | 0.0013 | 1,804,900 |
Apr 19, 2022 | 0.0013 | 0.0014 | 0.0013 | 0.0013 | 0.0013 | 4,209,300 |
Apr 18, 2022 | 0.0013 | 0.0013 | 0.0012 | 0.0012 | 0.0012 | 1,543,500 |
Apr 14, 2022 | 0.0014 | 0.0014 | 0.0012 | 0.0013 | 0.0013 | 21,919,400 |
Apr 13, 2022 | 0.0016 | 0.0016 | 0.0014 | 0.0015 | 0.0015 | 2,348,200 |
Apr 12, 2022 | 0.0015 | 0.0016 | 0.0015 | 0.0015 | 0.0015 | 4,334,400 |
Apr 11, 2022 | 0.0015 | 0.0015 | 0.0013 | 0.0015 | 0.0015 | 3,491,200 |
Apr 08, 2022 | 0.0015 | 0.0015 | 0.0014 | 0.0014 | 0.0014 | 1,728,600 |
Apr 07, 2022 | 0.0013 | 0.0015 | 0.0013 | 0.0013 | 0.0013 | 1,525,000 |
Apr 06, 2022 | 0.0014 | 0.0015 | 0.0013 | 0.0014 | 0.0014 | 8,342,400 |
Apr 05, 2022 | 0.0014 | 0.0015 | 0.0014 | 0.0014 | 0.0014 | 8,826,000 |
Apr 04, 2022 | 0.0013 | 0.0016 | 0.0013 | 0.0015 | 0.0015 | 8,293,800 |
Apr 01, 2022 | 0.0014 | 0.0015 | 0.0013 | 0.0015 | 0.0015 | 2,806,400 |
Mar 31, 2022 | 0.0014 | 0.0014 | 0.0013 | 0.0014 | 0.0014 | 4,996,800 |
Mar 30, 2022 | 0.0014 | 0.0014 | 0.0013 | 0.0014 | 0.0014 | 743,700 |
Mar 29, 2022 | 0.0016 | 0.0016 | 0.0013 | 0.0014 | 0.0014 | 21,216,100 |
Mar 28, 2022 | 0.0015 | 0.0016 | 0.0015 | 0.0016 | 0.0016 | 4,083,400 |
Mar 25, 2022 | 0.0016 | 0.0016 | 0.0014 | 0.0014 | 0.0014 | 3,252,500 |
Mar 24, 2022 | 0.0015 | 0.0017 | 0.0014 | 0.0016 | 0.0016 | 4,329,800 |
Mar 23, 2022 | 0.0015 | 0.0017 | 0.0014 | 0.0017 | 0.0017 | 16,370,400 |
Mar 22, 2022 | 0.0014 | 0.0015 | 0.0013 | 0.0014 | 0.0014 | 487,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |