Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 May 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 600,000 |
18 May 2022 | 0.0060 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 1,160,000 |
17 May 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
16 May 2022 | 0.0070 | 0.0070 | 0.0060 | 0.0060 | 0.0060 | 694,048 |
13 May 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 308,570 |
12 May 2022 | 0.0055 | 0.0070 | 0.0055 | 0.0070 | 0.0070 | 1,508,381 |
11 May 2022 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 4,261,658 |
10 May 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 9,722,405 |
09 May 2022 | 0.0075 | 0.0075 | 0.0060 | 0.0060 | 0.0060 | 5,589,569 |
06 May 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 12,928 |
05 May 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 960 |
04 May 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 4,611,669 |
03 May 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,295,497 |
02 May 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,419,082 |
29 Apr 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 250,000 |
28 Apr 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
27 Apr 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 120,000 |
26 Apr 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,401,540 |
22 Apr 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,945,310 |
21 Apr 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 729,402 |
20 Apr 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,070,598 |
19 Apr 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 7,921,890 |
14 Apr 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 600,000 |
13 Apr 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,492,848 |
12 Apr 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 43,367 |
11 Apr 2022 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 5,030,070 |
08 Apr 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 9,964,996 |
07 Apr 2022 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 1,565,170 |
06 Apr 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 392,592 |
05 Apr 2022 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 734,222 |
04 Apr 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 4,699,239 |
01 Apr 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
31 Mar 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,035,486 |
30 Mar 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 551,000 |
29 Mar 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
28 Mar 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
25 Mar 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 500,000 |
24 Mar 2022 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 1,648,563 |
23 Mar 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 509,506 |
22 Mar 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
21 Mar 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
18 Mar 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 3 |
17 Mar 2022 | 0.0080 | 0.0085 | 0.0080 | 0.0085 | 0.0085 | 5,120,001 |
16 Mar 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 6,655,556 |
15 Mar 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,622,620 |
14 Mar 2022 | 0.0085 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 103,426 |
11 Mar 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 5,207,402 |
10 Mar 2022 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 9,293,893 |
09 Mar 2022 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 1,468,444 |
08 Mar 2022 | 0.0100 | 0.0100 | 0.0080 | 0.0100 | 0.0100 | 3,760,494 |
07 Mar 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 993,661 |
04 Mar 2022 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 754,323 |
03 Mar 2022 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 7,996,525 |
02 Mar 2022 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 815,855 |
01 Mar 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 80,004 |
28 Feb 2022 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 221,605 |
25 Feb 2022 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 1,475,672 |
24 Feb 2022 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 202,890 |
23 Feb 2022 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 871,503 |
22 Feb 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 5,644,301 |
21 Feb 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 362,615 |
18 Feb 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 2,138,649 |
17 Feb 2022 | 0.0090 | 0.0090 | 0.0085 | 0.0090 | 0.0090 | 4,012,133 |
16 Feb 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 1,321,012 |
15 Feb 2022 | 0.0100 | 0.0100 | 0.0080 | 0.0080 | 0.0080 | 9,994,039 |
14 Feb 2022 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 1,861,271 |
11 Feb 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 161,062 |
10 Feb 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 190,003 |
09 Feb 2022 | 0.0090 | 0.0090 | 0.0085 | 0.0090 | 0.0090 | 547,181 |
08 Feb 2022 | 0.0090 | 0.0090 | 0.0085 | 0.0085 | 0.0085 | 50,777 |
07 Feb 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 252,526 |
04 Feb 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,523,081 |
03 Feb 2022 | 0.0080 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 15,203,059 |
02 Feb 2022 | 0.0080 | 0.0085 | 0.0080 | 0.0080 | 0.0080 | 551,298 |
01 Feb 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 50,009 |
31 Jan 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 111,121 |
28 Jan 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 518,560 |
27 Jan 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 881,305 |
25 Jan 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 711,668 |
24 Jan 2022 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 445,329 |
21 Jan 2022 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 158,204 |
20 Jan 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 3,043,174 |
19 Jan 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,862,811 |
18 Jan 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
17 Jan 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 4,060,439 |
14 Jan 2022 | 0.0090 | 0.0090 | 0.0085 | 0.0085 | 0.0085 | 2,415,005 |
13 Jan 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 4,990,326 |
12 Jan 2022 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 4 |
11 Jan 2022 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 6,180,001 |
10 Jan 2022 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 182,501 |
07 Jan 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,000,000 |
06 Jan 2022 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 2,963,230 |
05 Jan 2022 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 925,755 |
04 Jan 2022 | 0.0100 | 0.0100 | 0.0095 | 0.0100 | 0.0100 | 509,461 |
31 Dec 2021 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,210,726 |
30 Dec 2021 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 2,124,268 |
29 Dec 2021 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 3,280,605 |
24 Dec 2021 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 2,346,324 |
23 Dec 2021 | 0.0100 | 0.0100 | 0.0095 | 0.0095 | 0.0095 | 305,532 |
22 Dec 2021 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 622,703 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |