Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 0.0035 | 0.0037 | 0.0021 | 0.0022 | 0.0022 | 76,299,903 |
Aug 11, 2022 | 0.0036 | 0.0042 | 0.0036 | 0.0037 | 0.0037 | 6,447,205 |
Aug 10, 2022 | 0.0037 | 0.0044 | 0.0037 | 0.0044 | 0.0044 | 1,970,041 |
Aug 09, 2022 | 0.0038 | 0.0042 | 0.0038 | 0.0039 | 0.0039 | 1,439,901 |
Aug 08, 2022 | 0.0042 | 0.0042 | 0.0037 | 0.0042 | 0.0042 | 2,507,063 |
Aug 05, 2022 | 0.0039 | 0.0041 | 0.0039 | 0.0039 | 0.0039 | 748,547 |
Aug 04, 2022 | 0.0039 | 0.0041 | 0.0036 | 0.0040 | 0.0040 | 866,123 |
Aug 03, 2022 | 0.0042 | 0.0042 | 0.0036 | 0.0039 | 0.0039 | 2,073,508 |
Aug 02, 2022 | 0.0040 | 0.0041 | 0.0035 | 0.0041 | 0.0041 | 1,706,968 |
Aug 01, 2022 | 0.0043 | 0.0043 | 0.0038 | 0.0040 | 0.0040 | 2,766,899 |
Jul 29, 2022 | 0.0038 | 0.0041 | 0.0038 | 0.0040 | 0.0040 | 687,446 |
Jul 28, 2022 | 0.0042 | 0.0043 | 0.0034 | 0.0037 | 0.0037 | 5,512,051 |
Jul 27, 2022 | 0.0044 | 0.0046 | 0.0042 | 0.0042 | 0.0042 | 2,088,938 |
Jul 26, 2022 | 0.0044 | 0.0047 | 0.0042 | 0.0044 | 0.0044 | 1,478,784 |
Jul 25, 2022 | 0.0049 | 0.0049 | 0.0042 | 0.0047 | 0.0047 | 6,261,522 |
Jul 22, 2022 | 0.0048 | 0.0050 | 0.0041 | 0.0049 | 0.0049 | 8,506,862 |
Jul 21, 2022 | 0.0050 | 0.0052 | 0.0047 | 0.0049 | 0.0049 | 5,020,760 |
Jul 20, 2022 | 0.0051 | 0.0051 | 0.0046 | 0.0050 | 0.0050 | 1,666,244 |
Jul 19, 2022 | 0.0049 | 0.0052 | 0.0045 | 0.0051 | 0.0051 | 2,928,759 |
Jul 18, 2022 | 0.0046 | 0.0053 | 0.0046 | 0.0051 | 0.0051 | 1,935,610 |
Jul 15, 2022 | 0.0050 | 0.0052 | 0.0046 | 0.0051 | 0.0051 | 4,132,564 |
Jul 14, 2022 | 0.0051 | 0.0052 | 0.0043 | 0.0046 | 0.0046 | 7,937,639 |
Jul 13, 2022 | 0.0050 | 0.0051 | 0.0049 | 0.0051 | 0.0051 | 1,826,978 |
Jul 12, 2022 | 0.0051 | 0.0051 | 0.0046 | 0.0046 | 0.0046 | 2,061,525 |
Jul 11, 2022 | 0.0053 | 0.0053 | 0.0045 | 0.0050 | 0.0050 | 4,250,845 |
Jul 08, 2022 | 0.0053 | 0.0055 | 0.0050 | 0.0052 | 0.0052 | 5,416,992 |
Jul 07, 2022 | 0.0055 | 0.0057 | 0.0050 | 0.0053 | 0.0053 | 3,257,241 |
Jul 06, 2022 | 0.0058 | 0.0058 | 0.0051 | 0.0056 | 0.0056 | 1,259,249 |
Jul 05, 2022 | 0.0059 | 0.0064 | 0.0051 | 0.0055 | 0.0055 | 4,816,075 |
Jul 01, 2022 | 0.0065 | 0.0065 | 0.0056 | 0.0056 | 0.0056 | 1,294,415 |
Jun 30, 2022 | 0.0065 | 0.0065 | 0.0060 | 0.0065 | 0.0065 | 1,252,139 |
Jun 29, 2022 | 0.0051 | 0.0065 | 0.0051 | 0.0065 | 0.0065 | 2,275,453 |
Jun 28, 2022 | 0.0065 | 0.0065 | 0.0057 | 0.0063 | 0.0063 | 927,064 |
Jun 27, 2022 | 0.0065 | 0.0065 | 0.0057 | 0.0063 | 0.0063 | 482,590 |
Jun 24, 2022 | 0.0070 | 0.0070 | 0.0051 | 0.0065 | 0.0065 | 1,481,442 |
Jun 23, 2022 | 0.0056 | 0.0065 | 0.0055 | 0.0060 | 0.0060 | 1,124,307 |
Jun 22, 2022 | 0.0062 | 0.0070 | 0.0055 | 0.0062 | 0.0062 | 2,615,603 |
Jun 21, 2022 | 0.0065 | 0.0065 | 0.0052 | 0.0056 | 0.0056 | 2,545,839 |
Jun 17, 2022 | 0.0051 | 0.0061 | 0.0050 | 0.0061 | 0.0061 | 743,661 |
Jun 16, 2022 | 0.0054 | 0.0061 | 0.0050 | 0.0051 | 0.0051 | 807,633 |
Jun 15, 2022 | 0.0065 | 0.0065 | 0.0042 | 0.0055 | 0.0055 | 5,672,075 |
Jun 14, 2022 | 0.0067 | 0.0068 | 0.0052 | 0.0061 | 0.0061 | 2,495,597 |
Jun 13, 2022 | 0.0063 | 0.0067 | 0.0057 | 0.0058 | 0.0058 | 1,267,266 |
Jun 10, 2022 | 0.0062 | 0.0068 | 0.0062 | 0.0063 | 0.0063 | 592,062 |
Jun 09, 2022 | 0.0070 | 0.0070 | 0.0063 | 0.0065 | 0.0065 | 629,606 |
Jun 08, 2022 | 0.0068 | 0.0073 | 0.0062 | 0.0067 | 0.0067 | 1,603,640 |
Jun 07, 2022 | 0.0070 | 0.0072 | 0.0061 | 0.0068 | 0.0068 | 1,307,668 |
Jun 06, 2022 | 0.0060 | 0.0074 | 0.0060 | 0.0066 | 0.0066 | 1,432,898 |
Jun 03, 2022 | 0.0065 | 0.0075 | 0.0065 | 0.0071 | 0.0071 | 1,251,098 |
Jun 02, 2022 | 0.0067 | 0.0072 | 0.0063 | 0.0067 | 0.0067 | 1,025,900 |
Jun 01, 2022 | 0.0068 | 0.0070 | 0.0064 | 0.0067 | 0.0067 | 1,383,245 |
May 31, 2022 | 0.0071 | 0.0075 | 0.0064 | 0.0066 | 0.0066 | 3,285,739 |
May 27, 2022 | 0.0065 | 0.0070 | 0.0061 | 0.0063 | 0.0063 | 3,762,544 |
May 26, 2022 | 0.0066 | 0.0070 | 0.0065 | 0.0069 | 0.0069 | 1,091,628 |
May 25, 2022 | 0.0065 | 0.0070 | 0.0060 | 0.0065 | 0.0065 | 3,293,419 |
May 24, 2022 | 0.0069 | 0.0070 | 0.0062 | 0.0065 | 0.0065 | 1,258,834 |
May 23, 2022 | 0.0060 | 0.0073 | 0.0060 | 0.0065 | 0.0065 | 2,285,616 |
May 20, 2022 | 0.0070 | 0.0075 | 0.0060 | 0.0074 | 0.0074 | 2,590,964 |
May 19, 2022 | 0.0070 | 0.0070 | 0.0065 | 0.0066 | 0.0066 | 1,097,058 |
May 18, 2022 | 0.0070 | 0.0080 | 0.0060 | 0.0065 | 0.0065 | 3,259,863 |
May 17, 2022 | 0.0059 | 0.0077 | 0.0057 | 0.0075 | 0.0075 | 2,255,139 |
May 16, 2022 | 0.0052 | 0.0064 | 0.0052 | 0.0056 | 0.0056 | 2,857,829 |
May 13, 2022 | 0.0055 | 0.0059 | 0.0053 | 0.0058 | 0.0058 | 4,113,490 |
May 12, 2022 | 0.0058 | 0.0058 | 0.0053 | 0.0058 | 0.0058 | 2,433,488 |
May 11, 2022 | 0.0050 | 0.0065 | 0.0050 | 0.0055 | 0.0055 | 3,271,902 |
May 10, 2022 | 0.0060 | 0.0060 | 0.0050 | 0.0051 | 0.0051 | 12,927,627 |
May 09, 2022 | 0.0064 | 0.0075 | 0.0060 | 0.0060 | 0.0060 | 3,692,135 |
May 06, 2022 | 0.0072 | 0.0074 | 0.0063 | 0.0067 | 0.0067 | 3,436,689 |
May 05, 2022 | 0.0069 | 0.0080 | 0.0065 | 0.0073 | 0.0073 | 3,508,997 |
May 04, 2022 | 0.0066 | 0.0070 | 0.0063 | 0.0066 | 0.0066 | 1,072,150 |
May 03, 2022 | 0.0062 | 0.0066 | 0.0060 | 0.0065 | 0.0065 | 2,204,653 |
May 02, 2022 | 0.0067 | 0.0077 | 0.0060 | 0.0063 | 0.0063 | 6,330,614 |
Apr 29, 2022 | 0.0065 | 0.0071 | 0.0065 | 0.0068 | 0.0068 | 5,660,038 |
Apr 28, 2022 | 0.0068 | 0.0072 | 0.0066 | 0.0067 | 0.0067 | 3,567,014 |
Apr 27, 2022 | 0.0073 | 0.0079 | 0.0066 | 0.0072 | 0.0072 | 2,444,411 |
Apr 26, 2022 | 0.0084 | 0.0084 | 0.0065 | 0.0070 | 0.0070 | 4,993,465 |
Apr 25, 2022 | 0.0075 | 0.0084 | 0.0064 | 0.0077 | 0.0077 | 10,141,973 |
Apr 22, 2022 | 0.0077 | 0.0079 | 0.0073 | 0.0077 | 0.0077 | 2,138,524 |
Apr 21, 2022 | 0.0082 | 0.0093 | 0.0076 | 0.0076 | 0.0076 | 3,126,408 |
Apr 20, 2022 | 0.0083 | 0.0096 | 0.0076 | 0.0080 | 0.0080 | 4,095,224 |
Apr 19, 2022 | 0.0075 | 0.0082 | 0.0075 | 0.0082 | 0.0082 | 3,702,397 |
Apr 18, 2022 | 0.0080 | 0.0088 | 0.0073 | 0.0077 | 0.0077 | 8,197,584 |
Apr 14, 2022 | 0.0092 | 0.0092 | 0.0074 | 0.0082 | 0.0082 | 15,561,434 |
Apr 13, 2022 | 0.0095 | 0.0099 | 0.0085 | 0.0092 | 0.0092 | 6,304,360 |
Apr 12, 2022 | 0.0104 | 0.0104 | 0.0088 | 0.0093 | 0.0093 | 11,601,289 |
Apr 11, 2022 | 0.0108 | 0.0108 | 0.0096 | 0.0101 | 0.0101 | 4,332,452 |
Apr 08, 2022 | 0.0104 | 0.0109 | 0.0103 | 0.0106 | 0.0106 | 578,279 |
Apr 07, 2022 | 0.0100 | 0.0115 | 0.0100 | 0.0104 | 0.0104 | 3,536,691 |
Apr 06, 2022 | 0.0110 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 6,712,833 |
Apr 05, 2022 | 0.0114 | 0.0114 | 0.0106 | 0.0107 | 0.0107 | 5,644,132 |
Apr 04, 2022 | 0.0114 | 0.0120 | 0.0109 | 0.0114 | 0.0114 | 4,929,001 |
Apr 01, 2022 | 0.0122 | 0.0123 | 0.0102 | 0.0114 | 0.0114 | 3,245,629 |
Mar 31, 2022 | 0.0109 | 0.0128 | 0.0106 | 0.0120 | 0.0120 | 1,706,564 |
Mar 30, 2022 | 0.0127 | 0.0130 | 0.0120 | 0.0125 | 0.0125 | 4,022,079 |
Mar 29, 2022 | 0.0135 | 0.0142 | 0.0120 | 0.0129 | 0.0129 | 3,206,844 |
Mar 28, 2022 | 0.0140 | 0.0142 | 0.0127 | 0.0127 | 0.0127 | 1,877,540 |
Mar 25, 2022 | 0.0135 | 0.0140 | 0.0115 | 0.0132 | 0.0132 | 7,045,262 |
Mar 24, 2022 | 0.0120 | 0.0137 | 0.0120 | 0.0133 | 0.0133 | 2,198,133 |
Mar 23, 2022 | 0.0122 | 0.0135 | 0.0115 | 0.0123 | 0.0123 | 4,157,642 |
Mar 22, 2022 | 0.0115 | 0.0130 | 0.0106 | 0.0122 | 0.0122 | 1,714,499 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |