Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 3,049,891 |
19 May 2022 | 0.0270 | 0.0280 | 0.0260 | 0.0270 | 0.0270 | 7,224,820 |
18 May 2022 | 0.0270 | 0.0280 | 0.0260 | 0.0270 | 0.0270 | 10,045,593 |
17 May 2022 | 0.0270 | 0.0260 | 0.0260 | 0.0270 | 0.0270 | 180,000 |
16 May 2022 | 0.0290 | 0.0280 | 0.0250 | 0.0270 | 0.0270 | 60,469,369 |
13 May 2022 | 0.0290 | 0.0300 | 0.0270 | 0.0290 | 0.0290 | 7,375,646 |
12 May 2022 | 0.0280 | 0.0320 | 0.0270 | 0.0290 | 0.0290 | 82,841,795 |
11 May 2022 | 0.0290 | 0.0300 | 0.0270 | 0.0290 | 0.0290 | 13,953,862 |
10 May 2022 | 0.0280 | 0.0310 | 0.0270 | 0.0290 | 0.0290 | 80,534,344 |
09 May 2022 | 0.0330 | 0.0320 | 0.0260 | 0.0280 | 0.0280 | 75,126,435 |
06 May 2022 | 0.0320 | 0.0400 | 0.0300 | 0.0330 | 0.0330 | 249,493,129 |
05 May 2022 | 0.0320 | 0.0330 | 0.0290 | 0.0320 | 0.0320 | 54,358,045 |
04 May 2022 | 0.0290 | 0.0340 | 0.0290 | 0.0320 | 0.0320 | 79,559,903 |
03 May 2022 | 0.0310 | 0.0320 | 0.0260 | 0.0290 | 0.0290 | 140,838,528 |
29 Apr 2022 | 0.0320 | 0.0320 | 0.0300 | 0.0310 | 0.0310 | 40,797,594 |
28 Apr 2022 | 0.0320 | 0.0330 | 0.0300 | 0.0310 | 0.0310 | 56,532,932 |
27 Apr 2022 | 0.0380 | 0.0380 | 0.0300 | 0.0320 | 0.0320 | 444,080,814 |
26 Apr 2022 | 0.0270 | 0.0490 | 0.0280 | 0.0380 | 0.0380 | 920,917,474 |
25 Apr 2022 | 0.0270 | 0.0280 | 0.0250 | 0.0270 | 0.0270 | 70,621,594 |
22 Apr 2022 | 0.0240 | 0.0280 | 0.0230 | 0.0270 | 0.0270 | 250,794,825 |
21 Apr 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 200,000 |
20 Apr 2022 | 0.0240 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 2,400,000 |
19 Apr 2022 | 0.0240 | 0.0230 | 0.0230 | 0.0240 | 0.0240 | 1,186,206 |
14 Apr 2022 | 0.0240 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 2,063,036 |
13 Apr 2022 | 0.0240 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 14,863,714 |
12 Apr 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
11 Apr 2022 | 0.0240 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 3,000,000 |
08 Apr 2022 | 0.0240 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 1,729,316 |
07 Apr 2022 | 0.0250 | 0.0260 | 0.0230 | 0.0240 | 0.0240 | 75,476,776 |
06 Apr 2022 | 0.0250 | 0.0260 | 0.0230 | 0.0250 | 0.0250 | 5,743,127 |
05 Apr 2022 | 0.0270 | 0.0280 | 0.0240 | 0.0250 | 0.0250 | 23,313,452 |
04 Apr 2022 | 0.0270 | 0.0290 | 0.0250 | 0.0270 | 0.0270 | 300,931,275 |
01 Apr 2022 | 0.0250 | 0.0290 | 0.0220 | 0.0270 | 0.0270 | 230,905,439 |
31 Mar 2022 | 0.0240 | 0.0300 | 0.0230 | 0.0250 | 0.0250 | 756,682,072 |
30 Mar 2022 | 0.0230 | 0.0240 | 0.0210 | 0.0230 | 0.0230 | 206,790,564 |
29 Mar 2022 | 0.0270 | 0.0280 | 0.0210 | 0.0230 | 0.0230 | 197,941,248 |
28 Mar 2022 | 0.0290 | 0.0290 | 0.0260 | 0.0280 | 0.0280 | 20,528,815 |
25 Mar 2022 | 0.0290 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 24,822,101 |
24 Mar 2022 | 0.0290 | 0.0300 | 0.0270 | 0.0290 | 0.0290 | 37,157,169 |
23 Mar 2022 | 0.0280 | 0.0320 | 0.0260 | 0.0290 | 0.0290 | 210,303,582 |
22 Mar 2022 | 0.0280 | 0.0280 | 0.0250 | 0.0280 | 0.0280 | 60,791,320 |
21 Mar 2022 | 0.0290 | 0.0310 | 0.0260 | 0.0280 | 0.0280 | 15,375,234 |
18 Mar 2022 | 0.0290 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 1,635,633 |
17 Mar 2022 | 0.0290 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 8,214,521 |
16 Mar 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
15 Mar 2022 | 0.0290 | 0.0300 | 0.0280 | 0.0290 | 0.0290 | 4,002,271 |
14 Mar 2022 | 0.0290 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 3,183,882 |
11 Mar 2022 | 0.0290 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 5,631,416 |
10 Mar 2022 | 0.0290 | 0.0300 | 0.0270 | 0.0290 | 0.0290 | 5,179,913 |
09 Mar 2022 | 0.0310 | 0.0300 | 0.0270 | 0.0290 | 0.0290 | 7,966,590 |
08 Mar 2022 | 0.0310 | 0.0310 | 0.0280 | 0.0310 | 0.0310 | 43,727,490 |
07 Mar 2022 | 0.0310 | 0.0300 | 0.0300 | 0.0310 | 0.0310 | 2,675,418 |
04 Mar 2022 | 0.0310 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 4,381,390 |
03 Mar 2022 | 0.0310 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 2,067,402 |
02 Mar 2022 | 0.0310 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 48,173,712 |
01 Mar 2022 | 0.0360 | 0.0360 | 0.0300 | 0.0310 | 0.0310 | 111,917,194 |
28 Feb 2022 | 0.0390 | 0.0400 | 0.0350 | 0.0360 | 0.0360 | 60,028,854 |
25 Feb 2022 | 0.0390 | 0.0400 | 0.0370 | 0.0390 | 0.0390 | 15,309,956 |
24 Feb 2022 | 0.0390 | 0.0380 | 0.0360 | 0.0390 | 0.0390 | 15,199,649 |
23 Feb 2022 | 0.0390 | 0.0400 | 0.0360 | 0.0390 | 0.0390 | 3,670,078 |
22 Feb 2022 | 0.0390 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 4,588,901 |
21 Feb 2022 | 0.0390 | 0.0370 | 0.0370 | 0.0390 | 0.0390 | 5,805,570 |
18 Feb 2022 | 0.0390 | 0.0400 | 0.0370 | 0.0390 | 0.0390 | 4,438,946 |
17 Feb 2022 | 0.0390 | 0.0400 | 0.0370 | 0.0390 | 0.0390 | 11,077,883 |
16 Feb 2022 | 0.0390 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 6,786,916 |
15 Feb 2022 | 0.0380 | 0.0450 | 0.0370 | 0.0390 | 0.0390 | 64,075,510 |
14 Feb 2022 | 0.0380 | 0.0420 | 0.0360 | 0.0380 | 0.0380 | 89,940,231 |
11 Feb 2022 | 0.0370 | 0.0450 | 0.0360 | 0.0400 | 0.0400 | 245,387,024 |
10 Feb 2022 | 0.0390 | 0.0400 | 0.0360 | 0.0370 | 0.0370 | 14,561,940 |
09 Feb 2022 | 0.0360 | 0.0400 | 0.0360 | 0.0390 | 0.0390 | 70,855,273 |
08 Feb 2022 | 0.0380 | 0.0380 | 0.0350 | 0.0360 | 0.0360 | 3,457,427 |
07 Feb 2022 | 0.0380 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 11,788,134 |
04 Feb 2022 | 0.0380 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 8,031,793 |
03 Feb 2022 | 0.0380 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 2,098,000 |
02 Feb 2022 | 0.0390 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 24,132,320 |
01 Feb 2022 | 0.0390 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 3,644,972 |
31 Jan 2022 | 0.0390 | 0.0370 | 0.0370 | 0.0390 | 0.0390 | 3,550,421 |
28 Jan 2022 | 0.0390 | 0.0400 | 0.0370 | 0.0390 | 0.0390 | 6,800,977 |
27 Jan 2022 | 0.0390 | 0.0400 | 0.0370 | 0.0390 | 0.0390 | 17,903,228 |
26 Jan 2022 | 0.0390 | 0.0400 | 0.0370 | 0.0390 | 0.0390 | 8,725,222 |
25 Jan 2022 | 0.0400 | 0.0420 | 0.0370 | 0.0390 | 0.0390 | 33,910,989 |
24 Jan 2022 | 0.0460 | 0.0460 | 0.0400 | 0.0400 | 0.0400 | 40,473,419 |
21 Jan 2022 | 0.0470 | 0.0470 | 0.0440 | 0.0460 | 0.0460 | 6,058,400 |
20 Jan 2022 | 0.0480 | 0.0490 | 0.0450 | 0.0470 | 0.0470 | 67,205,094 |
19 Jan 2022 | 0.0490 | 0.0500 | 0.0460 | 0.0470 | 0.0470 | 47,434,444 |
18 Jan 2022 | 0.0490 | 0.0500 | 0.0470 | 0.0490 | 0.0490 | 32,210,406 |
17 Jan 2022 | 0.0490 | 0.0500 | 0.0470 | 0.0490 | 0.0490 | 26,654,244 |
14 Jan 2022 | 0.0490 | 0.0500 | 0.0480 | 0.0490 | 0.0490 | 1,982,875 |
13 Jan 2022 | 0.0490 | 0.0520 | 0.0480 | 0.0490 | 0.0490 | 112,582,476 |
12 Jan 2022 | 0.0490 | 0.0490 | 0.0460 | 0.0470 | 0.0470 | 169,204,733 |
11 Jan 2022 | 0.0470 | 0.0620 | 0.0450 | 0.0480 | 0.0480 | 570,224,772 |
10 Jan 2022 | 0.0520 | 0.0530 | 0.0450 | 0.0470 | 0.0470 | 156,184,732 |
07 Jan 2022 | 0.0440 | 0.0520 | 0.0420 | 0.0500 | 0.0500 | 149,357,663 |
06 Jan 2022 | 0.0440 | 0.0450 | 0.0430 | 0.0440 | 0.0440 | 32,331,346 |
05 Jan 2022 | 0.0460 | 0.0500 | 0.0430 | 0.0440 | 0.0440 | 90,441,988 |
04 Jan 2022 | 0.0440 | 0.0470 | 0.0440 | 0.0460 | 0.0460 | 37,863,770 |
31 Dec 2021 | 0.0440 | 0.0450 | 0.0420 | 0.0440 | 0.0440 | 20,798,090 |
30 Dec 2021 | 0.0460 | 0.0460 | 0.0420 | 0.0440 | 0.0440 | 12,775,335 |
29 Dec 2021 | 0.0490 | 0.0500 | 0.0430 | 0.0460 | 0.0460 | 51,139,746 |
24 Dec 2021 | 0.0480 | 0.0500 | 0.0450 | 0.0490 | 0.0490 | 37,830,043 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |