Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 250,000 |
19 May 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 368,500 |
18 May 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
17 May 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 60,000 |
16 May 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 600,000 |
13 May 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 557,613 |
12 May 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 2,420,000 |
11 May 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 2,049,800 |
10 May 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 256,875 |
09 May 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
06 May 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 360,000 |
05 May 2022 | 0.0080 | 0.0090 | 0.0070 | 0.0070 | 0.0070 | 8,008,192 |
04 May 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 629,122 |
03 May 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,449,999 |
02 May 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 211,111 |
29 Apr 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 4,319,857 |
28 Apr 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
27 Apr 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 3,081,644 |
26 Apr 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 50,000 |
22 Apr 2022 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 3,653,038 |
21 Apr 2022 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 1,562,089 |
20 Apr 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
19 Apr 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
14 Apr 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 130,000 |
13 Apr 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
12 Apr 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,390,707 |
11 Apr 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 400,000 |
08 Apr 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0080 | 0.0080 | 1,197,827 |
07 Apr 2022 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 1,060,000 |
06 Apr 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 5,300,999 |
05 Apr 2022 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 1,449,627 |
04 Apr 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 59,800 |
01 Apr 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 128,195 |
31 Mar 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,176,353 |
30 Mar 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
29 Mar 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,159,025 |
28 Mar 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 384,953 |
25 Mar 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
24 Mar 2022 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 625,924 |
23 Mar 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
22 Mar 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
21 Mar 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
18 Mar 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
17 Mar 2022 | 0.0090 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 4,010,191 |
16 Mar 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 250,000 |
15 Mar 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 4,511,797 |
14 Mar 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
11 Mar 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
10 Mar 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 1,000,000 |
09 Mar 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
08 Mar 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 800,000 |
07 Mar 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 4,640,585 |
04 Mar 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 500,000 |
03 Mar 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 149,900 |
02 Mar 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
01 Mar 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 247,935 |
28 Feb 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 2,500,000 |
25 Feb 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 625,699 |
24 Feb 2022 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 8,243,841 |
23 Feb 2022 | 0.0085 | 0.0100 | 0.0085 | 0.0100 | 0.0100 | 2,575,980 |
22 Feb 2022 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 1,006,097 |
21 Feb 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 10,000,000 |
18 Feb 2022 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 1,247,802 |
17 Feb 2022 | 0.0090 | 0.0090 | 0.0085 | 0.0090 | 0.0090 | 649,867 |
16 Feb 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 4,700,000 |
15 Feb 2022 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 5,089,470 |
14 Feb 2022 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 7,447,989 |
11 Feb 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 3,236,370 |
10 Feb 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
09 Feb 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
08 Feb 2022 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 293,461 |
07 Feb 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 5,744,546 |
04 Feb 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 250,000 |
03 Feb 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 100,000 |
02 Feb 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 6,750,000 |
01 Feb 2022 | 0.0090 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 7,426,433 |
31 Jan 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 7,550,867 |
28 Jan 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 3,685,660 |
27 Jan 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 4,978,140 |
25 Jan 2022 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 2,338,398 |
24 Jan 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 506,910 |
21 Jan 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 4,227,329 |
20 Jan 2022 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 296,250 |
19 Jan 2022 | 0.0100 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 3,974,262 |
18 Jan 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 103,543 |
17 Jan 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 978,812 |
14 Jan 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
13 Jan 2022 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 1,135,262 |
12 Jan 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,298,435 |
11 Jan 2022 | 0.0110 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 242,479 |
10 Jan 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 2,964,683 |
07 Jan 2022 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 400,000 |
06 Jan 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
05 Jan 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 3,000,000 |
04 Jan 2022 | 0.0120 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 5,215,000 |
31 Dec 2021 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 81,660 |
30 Dec 2021 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | - |
29 Dec 2021 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 0.0120 | 3,131,064 |
24 Dec 2021 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 5,949,234 |
23 Dec 2021 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 10,263,230 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |