Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jun 2022 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | - |
29 Jun 2022 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | 0.0035 | - |
28 Jun 2022 | 0.0039 | 0.0047 | 0.0039 | 0.0035 | 0.0035 | 8,796,772 |
27 Jun 2022 | 0.0038 | 0.0038 | 0.0038 | 0.0038 | 0.0038 | - |
24 Jun 2022 | 0.0038 | 0.0038 | 0.0038 | 0.0038 | 0.0038 | - |
23 Jun 2022 | 0.0038 | 0.0038 | 0.0038 | 0.0038 | 0.0038 | 1,000 |
22 Jun 2022 | 0.0047 | 0.0047 | 0.0047 | 0.0042 | 0.0042 | 600 |
21 Jun 2022 | 0.0044 | 0.0044 | 0.0041 | 0.0057 | 0.0057 | 3,509,169 |
20 Jun 2022 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | - |
17 Jun 2022 | 0.0039 | 0.0040 | 0.0037 | 0.0037 | 0.0037 | 2,200,095 |
16 Jun 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
15 Jun 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
14 Jun 2022 | 0.0038 | 0.0114 | 0.0038 | 0.0040 | 0.0040 | 2,200,000 |
13 Jun 2022 | 0.0045 | 0.0046 | 0.0040 | 0.0042 | 0.0042 | 2,082,945 |
10 Jun 2022 | 0.0076 | 0.0076 | 0.0076 | 0.0066 | 0.0066 | 20,000 |
09 Jun 2022 | 0.0120 | 0.0124 | 0.0118 | 0.0102 | 0.0102 | 669,630 |
08 Jun 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
07 Jun 2022 | 0.0192 | 0.0192 | 0.0182 | 0.0109 | 0.0109 | 6,479,009 |
06 Jun 2022 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | - |
01 Jun 2022 | 0.0190 | 0.0190 | 0.0172 | 0.0135 | 0.0135 | 6,298,154 |
31 May 2022 | 0.0156 | 0.0156 | 0.0138 | 0.0191 | 0.0191 | 3,068,899 |
30 May 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
27 May 2022 | 0.0161 | 0.0161 | 0.0161 | 0.0161 | 0.0161 | - |
26 May 2022 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | 0.0131 | - |
25 May 2022 | 0.0127 | 0.0127 | 0.0127 | 0.0127 | 0.0127 | - |
24 May 2022 | 0.0131 | 0.0140 | 0.0131 | 0.0127 | 0.0127 | 11,920,476 |
23 May 2022 | 0.0127 | 0.0127 | 0.0127 | 0.0127 | 0.0127 | - |
20 May 2022 | 0.0123 | 0.0123 | 0.0123 | 0.0123 | 0.0123 | - |
19 May 2022 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | - |
18 May 2022 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | 0.0135 | - |
17 May 2022 | 0.0130 | 0.0268 | 0.0130 | 0.0133 | 0.0133 | 521,822 |
16 May 2022 | 0.0146 | 0.0146 | 0.0116 | 0.0119 | 0.0119 | 3,171,802 |
13 May 2022 | 0.0141 | 0.0159 | 0.0141 | 0.0165 | 0.0165 | 3,543,885 |
12 May 2022 | 0.0085 | 0.0097 | 0.0085 | 0.0106 | 0.0106 | 3,578,956 |
11 May 2022 | 0.0204 | 0.0239 | 0.0093 | 0.0135 | 0.0135 | 1,082,744 |
10 May 2022 | 0.0712 | 0.2364 | 0.0537 | 0.0419 | 0.0419 | 270,808 |
09 May 2022 | 0.1254 | 0.1254 | 0.1254 | 0.1254 | 0.1254 | 2,590 |
06 May 2022 | 0.1955 | 0.1965 | 0.1449 | 0.1476 | 0.1476 | 156,651 |
05 May 2022 | 0.2034 | 0.2034 | 0.2034 | 0.2034 | 0.2034 | 2,348 |
04 May 2022 | 0.2929 | 0.2929 | 0.2249 | 0.2335 | 0.2335 | 13,626 |
03 May 2022 | 0.3009 | 0.3097 | 0.2957 | 0.2880 | 0.2880 | 10,854 |
29 Apr 2022 | 0.2485 | 0.2485 | 0.2485 | 0.2662 | 0.2662 | 37,585 |
28 Apr 2022 | 0.2983 | 0.3035 | 0.2983 | 0.2315 | 0.2315 | 39,834 |
27 Apr 2022 | 0.2925 | 0.2925 | 0.2925 | 0.2925 | 0.2925 | - |
26 Apr 2022 | 0.3630 | 0.5326 | 0.3630 | 0.3235 | 0.3235 | 3,000 |
25 Apr 2022 | 0.3589 | 0.3589 | 0.3589 | 0.3589 | 0.3589 | - |
22 Apr 2022 | 0.3749 | 0.3749 | 0.3749 | 0.3749 | 0.3749 | - |
21 Apr 2022 | 0.5158 | 0.5254 | 0.5158 | 0.4046 | 0.4046 | 12,558 |
20 Apr 2022 | 0.5395 | 0.5521 | 0.5395 | 0.4778 | 0.4778 | 6,163 |
19 Apr 2022 | 0.4712 | 0.5609 | 0.4628 | 0.5210 | 0.5210 | 21,088 |
14 Apr 2022 | 0.5092 | 0.5093 | 0.5092 | 0.5081 | 0.5081 | 24,701 |
13 Apr 2022 | 0.5377 | 0.5377 | 0.5201 | 0.5713 | 0.5713 | 7,860 |
12 Apr 2022 | 0.5702 | 0.7826 | 0.5702 | 0.6043 | 0.6043 | 32,188 |
11 Apr 2022 | 0.6218 | 0.6218 | 0.5699 | 0.5562 | 0.5562 | 14,191 |
08 Apr 2022 | 0.7296 | 0.7296 | 0.6765 | 0.6658 | 0.6658 | 17,911 |
07 Apr 2022 | 0.7340 | 0.7498 | 0.7340 | 0.6661 | 0.6661 | 11,355 |
06 Apr 2022 | 0.8268 | 0.8298 | 0.7110 | 0.7095 | 0.7095 | 14,494 |
05 Apr 2022 | 1.1554 | 1.2249 | 1.0528 | 0.9243 | 0.9243 | 22,872 |
04 Apr 2022 | 1.0321 | 1.0583 | 1.0321 | 1.0875 | 1.0875 | 7,730 |
01 Apr 2022 | 1.0876 | 1.0876 | 1.0848 | 1.0806 | 1.0806 | 9,987 |
31 Mar 2022 | 1.2307 | 1.2307 | 1.2222 | 1.1216 | 1.1216 | 3,469 |
30 Mar 2022 | 1.2757 | 1.3003 | 1.2504 | 1.3160 | 1.3160 | 10,156 |
29 Mar 2022 | 1.2966 | 1.2966 | 1.0547 | 1.2595 | 1.2595 | 17,359 |
28 Mar 2022 | 1.3151 | 1.3151 | 1.3151 | 1.3151 | 1.3151 | - |
25 Mar 2022 | 1.0970 | 1.1086 | 1.0970 | 1.0411 | 1.0411 | 5,369 |
24 Mar 2022 | 1.1295 | 1.1295 | 1.1295 | 1.1295 | 1.1295 | - |
23 Mar 2022 | 1.0300 | 1.1020 | 1.0250 | 1.0760 | 1.0760 | 3,509 |
22 Mar 2022 | 0.9720 | 1.0660 | 0.7563 | 1.0420 | 1.0420 | 4,358 |
21 Mar 2022 | 1.0140 | 1.0140 | 0.8910 | 0.9245 | 0.9245 | 1,642 |
18 Mar 2022 | 0.8990 | 1.0060 | 0.8990 | 1.0250 | 1.0250 | 8,079 |
17 Mar 2022 | 0.8570 | 0.8660 | 0.8420 | 0.8895 | 0.8895 | 1,736 |
16 Mar 2022 | 0.7140 | 0.8400 | 0.7140 | 0.8420 | 0.8420 | 4 |
15 Mar 2022 | 0.6110 | 0.8988 | 0.6110 | 0.6255 | 0.6255 | 7,864 |
14 Mar 2022 | 0.7360 | 0.7360 | 0.6500 | 0.6240 | 0.6240 | 5,487 |
11 Mar 2022 | 0.7990 | 0.7990 | 0.7990 | 0.7990 | 0.7990 | - |
10 Mar 2022 | 0.8960 | 0.8960 | 0.8560 | 0.8565 | 0.8565 | 6,930 |
09 Mar 2022 | 0.9430 | 0.9430 | 0.9430 | 0.9750 | 0.9750 | 4,825 |
08 Mar 2022 | 0.8130 | 1.2805 | 0.8130 | 0.7820 | 0.7820 | 2,308 |
07 Mar 2022 | 0.9040 | 0.9040 | 0.9040 | 0.9040 | 0.9040 | - |
04 Mar 2022 | 1.0030 | 1.0030 | 0.8680 | 0.8755 | 0.8755 | 9,591 |
03 Mar 2022 | 1.3550 | 1.3550 | 1.3550 | 1.1805 | 1.1805 | 4,087 |
02 Mar 2022 | 1.4230 | 1.4230 | 1.4020 | 1.3895 | 1.3895 | 4,287 |
01 Mar 2022 | 1.1515 | 1.1515 | 1.0339 | 1.4035 | 1.4035 | 11,959 |
28 Feb 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
25 Feb 2022 | 1.0455 | 1.0455 | 1.0455 | 1.0455 | 1.0455 | - |
24 Feb 2022 | 0.9395 | 0.9395 | 0.9395 | 0.9395 | 0.9395 | - |
23 Feb 2022 | 1.0950 | 1.1570 | 1.0950 | 1.0285 | 1.0285 | 8,472 |
22 Feb 2022 | 1.0770 | 1.6673 | 1.0770 | 1.0490 | 1.0490 | 4,290 |
21 Feb 2022 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | - |
18 Feb 2022 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | - |
17 Feb 2022 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
16 Feb 2022 | 1.7980 | 1.7980 | 1.7980 | 1.8280 | 1.8280 | 904 |
15 Feb 2022 | 1.9042 | 1.9042 | 1.7376 | 1.7420 | 1.7420 | 8,879 |
14 Feb 2022 | 1.4440 | 1.5080 | 1.4440 | 1.6480 | 1.6480 | 11,003 |
11 Feb 2022 | 1.7620 | 1.7620 | 1.7620 | 1.6185 | 1.6185 | 2,900 |
10 Feb 2022 | 1.9190 | 1.9760 | 1.9150 | 2.0105 | 2.0105 | 28,450 |
09 Feb 2022 | 1.9635 | 1.9635 | 1.9635 | 1.9635 | 1.9635 | - |
08 Feb 2022 | 1.7810 | 1.7820 | 1.4135 | 1.7570 | 1.7570 | 33,908 |
07 Feb 2022 | 1.7380 | 1.7380 | 1.7380 | 1.7380 | 1.7380 | - |
04 Feb 2022 | 1.4260 | 1.4260 | 1.4260 | 1.4260 | 1.4260 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |