Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 16, 2022 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 28,599,716 |
May 13, 2022 | 0.0008 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 66,535,966 |
May 12, 2022 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 4,812,646 |
May 11, 2022 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 37,111,752 |
May 10, 2022 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 13,971,812 |
May 09, 2022 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 16,656,346 |
May 06, 2022 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 6,695,236 |
May 05, 2022 | 0.0009 | 0.0009 | 0.0007 | 0.0007 | 0.0007 | 40,981,039 |
May 04, 2022 | 0.0007 | 0.0009 | 0.0007 | 0.0009 | 0.0009 | 14,452,318 |
May 03, 2022 | 0.0008 | 0.0009 | 0.0007 | 0.0007 | 0.0007 | 66,611,977 |
May 02, 2022 | 0.0008 | 0.0009 | 0.0007 | 0.0007 | 0.0007 | 8,150,759 |
Apr 29, 2022 | 0.0008 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 16,867,079 |
Apr 28, 2022 | 0.0008 | 0.0009 | 0.0007 | 0.0009 | 0.0009 | 13,420,774 |
Apr 27, 2022 | 0.0008 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 4,656,000 |
Apr 26, 2022 | 0.0007 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 4,219,145 |
Apr 25, 2022 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 39,889,851 |
Apr 22, 2022 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 23,284,966 |
Apr 21, 2022 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 20,422,523 |
Apr 20, 2022 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 15,292,891 |
Apr 19, 2022 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 15,121,666 |
Apr 18, 2022 | 0.0009 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 28,173,050 |
Apr 14, 2022 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 17,545,499 |
Apr 13, 2022 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 13,539,905 |
Apr 12, 2022 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 8,450,793 |
Apr 11, 2022 | 0.0008 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 82,133,549 |
Apr 08, 2022 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 15,428,672 |
Apr 07, 2022 | 0.0009 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 11,772,914 |
Apr 06, 2022 | 0.0009 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 12,881,380 |
Apr 05, 2022 | 0.0009 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 10,450,687 |
Apr 04, 2022 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 5,650,614 |
Apr 01, 2022 | 0.0010 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 9,286,936 |
Mar 31, 2022 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 14,006,165 |
Mar 30, 2022 | 0.0009 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 15,247,505 |
Mar 29, 2022 | 0.0012 | 0.0013 | 0.0008 | 0.0009 | 0.0009 | 143,932,048 |
Mar 28, 2022 | 0.0010 | 0.0014 | 0.0009 | 0.0011 | 0.0011 | 131,954,778 |
Mar 25, 2022 | 0.0008 | 0.0010 | 0.0007 | 0.0010 | 0.0010 | 102,072,789 |
Mar 24, 2022 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 88,815,446 |
Mar 23, 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 6,143,665 |
Mar 22, 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 1,448,555 |
Mar 21, 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 7,974,665 |
Mar 18, 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 2,801,062 |
Mar 17, 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 3,704,957 |
Mar 16, 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 5,287,452 |
Mar 15, 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 8,092,554 |
Mar 14, 2022 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 8,063,269 |
Mar 11, 2022 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 10,959,893 |
Mar 10, 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 16,030,504 |
Mar 09, 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 15,134,205 |
Mar 08, 2022 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 8,556,715 |
Mar 07, 2022 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 41,446,840 |
Mar 04, 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 19,343,973 |
Mar 03, 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 8,791,723 |
Mar 02, 2022 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 4,444,731 |
Mar 01, 2022 | 0.0006 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 7,795,346 |
Feb 28, 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 12,583,514 |
Feb 25, 2022 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 7,603,309 |
Feb 24, 2022 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 14,544,585 |
Feb 23, 2022 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 25,639,816 |
Feb 22, 2022 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 7,948,955 |
Feb 18, 2022 | 0.0007 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 71,404,213 |
Feb 17, 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 5,680,318 |
Feb 16, 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 1,006,697 |
Feb 15, 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 2,654,222 |
Feb 14, 2022 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 1,759,291 |
Feb 11, 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 22,619,659 |
Feb 10, 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 12,652,700 |
Feb 09, 2022 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 5,042,584 |
Feb 08, 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 7,228,836 |
Feb 07, 2022 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 5,897,008 |
Feb 04, 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 9,327,895 |
Feb 03, 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 1,874,899 |
Feb 02, 2022 | 0.0008 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 50,317,053 |
Feb 01, 2022 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 22,316,692 |
Jan 31, 2022 | 0.0008 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 34,744,751 |
Jan 28, 2022 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 8,839,587 |
Jan 27, 2022 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 33,956,973 |
Jan 26, 2022 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 56,146,045 |
Jan 25, 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 13,150,665 |
Jan 24, 2022 | 0.0008 | 0.0008 | 0.0005 | 0.0007 | 0.0007 | 95,872,194 |
Jan 21, 2022 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 13,492,865 |
Jan 20, 2022 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 20,566,866 |
Jan 19, 2022 | 0.0008 | 0.0009 | 0.0006 | 0.0008 | 0.0008 | 258,614,172 |
Jan 18, 2022 | 0.0008 | 0.0009 | 0.0008 | 0.0009 | 0.0009 | 11,546,930 |
Jan 14, 2022 | 0.0009 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 13,986,216 |
Jan 13, 2022 | 0.0009 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 29,541,584 |
Jan 12, 2022 | 0.0010 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 46,755,946 |
Jan 11, 2022 | 0.0010 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 24,559,517 |
Jan 10, 2022 | 0.0012 | 0.0012 | 0.0009 | 0.0010 | 0.0010 | 62,440,520 |
Jan 07, 2022 | 0.0012 | 0.0013 | 0.0011 | 0.0012 | 0.0012 | 39,043,008 |
Jan 06, 2022 | 0.0011 | 0.0013 | 0.0010 | 0.0012 | 0.0012 | 61,599,364 |
Jan 05, 2022 | 0.0009 | 0.0012 | 0.0008 | 0.0010 | 0.0010 | 125,645,725 |
Jan 04, 2022 | 0.0008 | 0.0009 | 0.0007 | 0.0009 | 0.0009 | 28,216,368 |
Jan 03, 2022 | 0.0006 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 79,799,944 |
Dec 31, 2021 | 0.0008 | 0.0008 | 0.0006 | 0.0006 | 0.0006 | 58,321,436 |
Dec 30, 2021 | 0.0006 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 34,922,585 |
Dec 29, 2021 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 65,430,961 |
Dec 28, 2021 | 0.0009 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 24,363,059 |
Dec 27, 2021 | 0.0008 | 0.0009 | 0.0007 | 0.0008 | 0.0008 | 24,852,841 |
Dec 23, 2021 | 0.0007 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 112,024,171 |
Dec 22, 2021 | 0.0008 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 29,742,716 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |