Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 100,000 |
26 May 2022 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | - |
25 May 2022 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | - |
24 May 2022 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | - |
23 May 2022 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | - |
20 May 2022 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 148,900 |
19 May 2022 | 0.0043 | 0.0043 | 0.0043 | 0.0043 | 0.0043 | - |
18 May 2022 | 0.0043 | 0.0043 | 0.0043 | 0.0043 | 0.0043 | 222 |
17 May 2022 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | - |
16 May 2022 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | - |
13 May 2022 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | - |
12 May 2022 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | - |
11 May 2022 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | - |
10 May 2022 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | - |
09 May 2022 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | - |
06 May 2022 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | - |
05 May 2022 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 0.0047 | 11,600 |
04 May 2022 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | - |
03 May 2022 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | 0.0053 | - |
02 May 2022 | 0.0052 | 0.0053 | 0.0052 | 0.0053 | 0.0053 | 100,000 |
29 Apr 2022 | 0.0102 | 0.0102 | 0.0102 | 0.0102 | 0.0102 | - |
28 Apr 2022 | 0.0102 | 0.0102 | 0.0102 | 0.0102 | 0.0102 | - |
27 Apr 2022 | 0.0054 | 0.0102 | 0.0054 | 0.0102 | 0.0102 | 1,317,031 |
26 Apr 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
25 Apr 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 200 |
22 Apr 2022 | 0.0043 | 0.0043 | 0.0043 | 0.0043 | 0.0043 | - |
21 Apr 2022 | 0.0043 | 0.0043 | 0.0043 | 0.0043 | 0.0043 | - |
20 Apr 2022 | 0.0050 | 0.0050 | 0.0043 | 0.0043 | 0.0043 | 120,000 |
19 Apr 2022 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | - |
18 Apr 2022 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | - |
14 Apr 2022 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | 0.0071 | - |
13 Apr 2022 | 0.0061 | 0.0071 | 0.0042 | 0.0071 | 0.0071 | 2,007,431 |
12 Apr 2022 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | - |
11 Apr 2022 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | - |
08 Apr 2022 | 0.0062 | 0.0085 | 0.0062 | 0.0085 | 0.0085 | 2,490,000 |
07 Apr 2022 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | - |
06 Apr 2022 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | - |
05 Apr 2022 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | - |
04 Apr 2022 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | - |
01 Apr 2022 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | - |
31 Mar 2022 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | 0.0051 | - |
30 Mar 2022 | 0.0057 | 0.0057 | 0.0051 | 0.0051 | 0.0051 | 5,001 |
29 Mar 2022 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | 0.0062 | 2,070,000 |
28 Mar 2022 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 10,000 |
25 Mar 2022 | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 0.0054 | - |
24 Mar 2022 | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 0.0054 | - |
23 Mar 2022 | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 0.0054 | - |
22 Mar 2022 | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 0.0054 | 10,000 |
21 Mar 2022 | 0.0049 | 0.0054 | 0.0049 | 0.0054 | 0.0054 | 11,732 |
18 Mar 2022 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | - |
17 Mar 2022 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | - |
16 Mar 2022 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | - |
15 Mar 2022 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 10,000 |
14 Mar 2022 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
11 Mar 2022 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 2,030,000 |
10 Mar 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 10,000 |
09 Mar 2022 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | - |
08 Mar 2022 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | - |
07 Mar 2022 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | - |
04 Mar 2022 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | - |
03 Mar 2022 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | - |
02 Mar 2022 | 0.0041 | 0.0045 | 0.0041 | 0.0041 | 0.0041 | 50,000 |
01 Mar 2022 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 4,000 |
28 Feb 2022 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 32,200 |
25 Feb 2022 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 29,200 |
24 Feb 2022 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | - |
23 Feb 2022 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 0.0041 | 10,000 |
22 Feb 2022 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | - |
18 Feb 2022 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | - |
17 Feb 2022 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | - |
16 Feb 2022 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | - |
15 Feb 2022 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | - |
14 Feb 2022 | 0.0041 | 0.0041 | 0.0037 | 0.0037 | 0.0037 | 5,000 |
11 Feb 2022 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 25,000 |
10 Feb 2022 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | - |
09 Feb 2022 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | - |
08 Feb 2022 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | - |
07 Feb 2022 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | - |
04 Feb 2022 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | - |
03 Feb 2022 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 15,000 |
02 Feb 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
01 Feb 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
31 Jan 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
28 Jan 2022 | 0.0036 | 0.0040 | 0.0036 | 0.0040 | 0.0040 | 90,000 |
27 Jan 2022 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 0.0037 | 10,000 |
26 Jan 2022 | 0.0038 | 0.0038 | 0.0038 | 0.0038 | 0.0038 | 28,800 |
25 Jan 2022 | 0.0037 | 0.0040 | 0.0037 | 0.0040 | 0.0040 | 71,200 |
24 Jan 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
21 Jan 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
20 Jan 2022 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 37,000 |
19 Jan 2022 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | - |
18 Jan 2022 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | - |
14 Jan 2022 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | - |
13 Jan 2022 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 0.0036 | 6,000 |
12 Jan 2022 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 20,000 |
11 Jan 2022 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 20,000 |
10 Jan 2022 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 0.0044 | 10,000 |
07 Jan 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
06 Jan 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
05 Jan 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |