Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
19 May 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 295,468 |
18 May 2022 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 1,809,242 |
17 May 2022 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 3,489,039 |
16 May 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 49,999 |
13 May 2022 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 1,285,600 |
12 May 2022 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 1,544,093 |
11 May 2022 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 239,237 |
10 May 2022 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 9,948,707 |
09 May 2022 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 3,186,312 |
06 May 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 52,972,806 |
05 May 2022 | 0.0060 | 0.0060 | 0.0055 | 0.0055 | 0.0055 | 31,867,823 |
04 May 2022 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 32,493,679 |
03 May 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
02 May 2022 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 8,861,319 |
29 Apr 2022 | 0.0050 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 1,109,613 |
28 Apr 2022 | 0.0060 | 0.0060 | 0.0055 | 0.0055 | 0.0055 | 3,249,834 |
27 Apr 2022 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 0.0055 | 685,834 |
26 Apr 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 26,330,558 |
22 Apr 2022 | 0.0060 | 0.0065 | 0.0060 | 0.0060 | 0.0060 | 63,162,320 |
21 Apr 2022 | 0.0070 | 0.0075 | 0.0070 | 0.0070 | 0.0070 | 16,918,510 |
20 Apr 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 4,601,434 |
19 Apr 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 22,931,440 |
14 Apr 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 11,122,786 |
13 Apr 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
12 Apr 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
11 Apr 2022 | 0.0080 | 0.0090 | 0.0070 | 0.0070 | 0.0070 | 45,087,239 |
08 Apr 2022 | 0.0070 | 0.0080 | 0.0065 | 0.0080 | 0.0080 | 31,698,268 |
07 Apr 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 24,281,978 |
06 Apr 2022 | 0.0060 | 0.0060 | 0.0055 | 0.0055 | 0.0055 | 3,821,515 |
05 Apr 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 8,188,499 |
04 Apr 2022 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 3,329,901 |
01 Apr 2022 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 535,471 |
31 Mar 2022 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 2,838,339 |
30 Mar 2022 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 7,503,358 |
29 Mar 2022 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 1,379,166 |
28 Mar 2022 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 3,268,763 |
25 Mar 2022 | 0.0060 | 0.0060 | 0.0055 | 0.0055 | 0.0055 | 2,006,500 |
24 Mar 2022 | 0.0060 | 0.0060 | 0.0055 | 0.0060 | 0.0060 | 3,127,777 |
23 Mar 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 40,000 |
22 Mar 2022 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 331,817 |
21 Mar 2022 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 2,037,253 |
18 Mar 2022 | 0.0060 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 2,191,989 |
17 Mar 2022 | 0.0050 | 0.0055 | 0.0050 | 0.0050 | 0.0050 | 2,170,229 |
16 Mar 2022 | 0.0055 | 0.0060 | 0.0055 | 0.0055 | 0.0055 | 649,106 |
15 Mar 2022 | 0.0050 | 0.0055 | 0.0050 | 0.0055 | 0.0055 | 836,425 |
14 Mar 2022 | 0.0055 | 0.0060 | 0.0055 | 0.0055 | 0.0055 | 2,048,751 |
11 Mar 2022 | 0.0070 | 0.0070 | 0.0050 | 0.0050 | 0.0050 | 15,934,317 |
10 Mar 2022 | 0.0050 | 0.0070 | 0.0050 | 0.0060 | 0.0060 | 58,858,814 |
09 Mar 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 6,000,029 |
08 Mar 2022 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 8,215,000 |
07 Mar 2022 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 436,477 |
04 Mar 2022 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 445,500 |
03 Mar 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 1,000,000 |
02 Mar 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 500,000 |
01 Mar 2022 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 223,131 |
28 Feb 2022 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | - |
25 Feb 2022 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 6,249,000 |
24 Feb 2022 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 2,565,056 |
23 Feb 2022 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 130,000 |
22 Feb 2022 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 100,000 |
21 Feb 2022 | 0.0050 | 0.0050 | 0.0045 | 0.0045 | 0.0045 | 1,845,500 |
18 Feb 2022 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 534,755 |
17 Feb 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 650,000 |
16 Feb 2022 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 1,050,000 |
15 Feb 2022 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 2,864,256 |
14 Feb 2022 | 0.0050 | 0.0055 | 0.0045 | 0.0055 | 0.0055 | 4,459,803 |
11 Feb 2022 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 759,370 |
10 Feb 2022 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 50,000 |
09 Feb 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 4,850,000 |
08 Feb 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 7,731,001 |
07 Feb 2022 | 0.0050 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 16,556,989 |
04 Feb 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 700,000 |
03 Feb 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,146,017 |
02 Feb 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 12,408,023 |
01 Feb 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 318,900 |
31 Jan 2022 | 0.0045 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 686,500 |
28 Jan 2022 | 0.0040 | 0.0050 | 0.0040 | 0.0050 | 0.0050 | 2,458,973 |
27 Jan 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 4,202,173 |
25 Jan 2022 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 9,588,995 |
24 Jan 2022 | 0.0050 | 0.0050 | 0.0045 | 0.0050 | 0.0050 | 17,020,494 |
21 Jan 2022 | 0.0055 | 0.0060 | 0.0050 | 0.0060 | 0.0060 | 1,624,998 |
20 Jan 2022 | 0.0050 | 0.0060 | 0.0040 | 0.0050 | 0.0050 | 61,410,049 |
19 Jan 2022 | 0.0040 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 1,740,940 |
18 Jan 2022 | 0.0045 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 2,840,000 |
17 Jan 2022 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 1,260,415 |
14 Jan 2022 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 222,222 |
13 Jan 2022 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 2,996,009 |
12 Jan 2022 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 150,222 |
11 Jan 2022 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 100,000 |
10 Jan 2022 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 853,846 |
07 Jan 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 173,399 |
06 Jan 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 318,509 |
05 Jan 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 300,000 |
04 Jan 2022 | 0.0050 | 0.0050 | 0.0040 | 0.0040 | 0.0040 | 327,000 |
31 Dec 2021 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 0.0045 | 979,144 |
30 Dec 2021 | 0.0040 | 0.0045 | 0.0040 | 0.0045 | 0.0045 | 1,342,010 |
29 Dec 2021 | 0.0045 | 0.0045 | 0.0040 | 0.0040 | 0.0040 | 870,000 |
24 Dec 2021 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 200,000 |
23 Dec 2021 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
22 Dec 2021 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 100,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |