Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 16, 2022 | 0.0061 | 0.0065 | 0.0055 | 0.0055 | 0.0055 | 4,993,261 |
May 13, 2022 | 0.0055 | 0.0063 | 0.0054 | 0.0062 | 0.0062 | 4,397,798 |
May 12, 2022 | 0.0062 | 0.0062 | 0.0043 | 0.0054 | 0.0054 | 13,231,349 |
May 11, 2022 | 0.0066 | 0.0068 | 0.0059 | 0.0060 | 0.0060 | 5,577,518 |
May 10, 2022 | 0.0063 | 0.0070 | 0.0063 | 0.0067 | 0.0067 | 4,171,423 |
May 09, 2022 | 0.0070 | 0.0071 | 0.0056 | 0.0069 | 0.0069 | 9,506,408 |
May 06, 2022 | 0.0065 | 0.0069 | 0.0062 | 0.0069 | 0.0069 | 3,369,974 |
May 05, 2022 | 0.0064 | 0.0065 | 0.0061 | 0.0065 | 0.0065 | 2,521,177 |
May 04, 2022 | 0.0064 | 0.0068 | 0.0060 | 0.0065 | 0.0065 | 3,147,608 |
May 03, 2022 | 0.0068 | 0.0068 | 0.0064 | 0.0065 | 0.0065 | 1,699,207 |
May 02, 2022 | 0.0067 | 0.0070 | 0.0065 | 0.0067 | 0.0067 | 2,288,659 |
Apr 29, 2022 | 0.0070 | 0.0072 | 0.0066 | 0.0067 | 0.0067 | 4,343,768 |
Apr 28, 2022 | 0.0070 | 0.0070 | 0.0064 | 0.0067 | 0.0067 | 5,891,813 |
Apr 27, 2022 | 0.0067 | 0.0073 | 0.0060 | 0.0070 | 0.0070 | 32,721,153 |
Apr 26, 2022 | 0.0064 | 0.0068 | 0.0055 | 0.0055 | 0.0055 | 12,972,024 |
Apr 25, 2022 | 0.0067 | 0.0071 | 0.0064 | 0.0066 | 0.0066 | 3,848,176 |
Apr 22, 2022 | 0.0069 | 0.0071 | 0.0063 | 0.0069 | 0.0069 | 3,627,219 |
Apr 21, 2022 | 0.0066 | 0.0074 | 0.0063 | 0.0069 | 0.0069 | 7,039,408 |
Apr 20, 2022 | 0.0067 | 0.0067 | 0.0063 | 0.0066 | 0.0066 | 3,866,646 |
Apr 19, 2022 | 0.0070 | 0.0070 | 0.0065 | 0.0066 | 0.0066 | 4,993,503 |
Apr 18, 2022 | 0.0071 | 0.0072 | 0.0066 | 0.0070 | 0.0070 | 3,715,370 |
Apr 14, 2022 | 0.0075 | 0.0075 | 0.0065 | 0.0069 | 0.0069 | 16,750,303 |
Apr 13, 2022 | 0.0072 | 0.0081 | 0.0069 | 0.0075 | 0.0075 | 19,584,536 |
Apr 12, 2022 | 0.0075 | 0.0078 | 0.0070 | 0.0074 | 0.0074 | 7,874,515 |
Apr 11, 2022 | 0.0075 | 0.0075 | 0.0070 | 0.0074 | 0.0074 | 10,341,605 |
Apr 08, 2022 | 0.0073 | 0.0078 | 0.0072 | 0.0075 | 0.0075 | 5,852,406 |
Apr 07, 2022 | 0.0077 | 0.0080 | 0.0073 | 0.0077 | 0.0077 | 5,754,113 |
Apr 06, 2022 | 0.0080 | 0.0080 | 0.0072 | 0.0077 | 0.0077 | 14,662,191 |
Apr 05, 2022 | 0.0076 | 0.0081 | 0.0073 | 0.0078 | 0.0078 | 9,157,240 |
Apr 04, 2022 | 0.0074 | 0.0082 | 0.0073 | 0.0076 | 0.0076 | 9,300,328 |
Apr 01, 2022 | 0.0078 | 0.0078 | 0.0073 | 0.0076 | 0.0076 | 8,181,584 |
Mar 31, 2022 | 0.0079 | 0.0081 | 0.0075 | 0.0077 | 0.0077 | 7,409,526 |
Mar 30, 2022 | 0.0080 | 0.0087 | 0.0077 | 0.0078 | 0.0078 | 3,968,020 |
Mar 29, 2022 | 0.0080 | 0.0083 | 0.0075 | 0.0083 | 0.0083 | 4,344,123 |
Mar 28, 2022 | 0.0085 | 0.0085 | 0.0077 | 0.0081 | 0.0081 | 5,334,839 |
Mar 25, 2022 | 0.0087 | 0.0087 | 0.0078 | 0.0082 | 0.0082 | 13,560,362 |
Mar 24, 2022 | 0.0083 | 0.0088 | 0.0080 | 0.0084 | 0.0084 | 6,936,337 |
Mar 23, 2022 | 0.0083 | 0.0095 | 0.0078 | 0.0082 | 0.0082 | 5,935,821 |
Mar 22, 2022 | 0.0079 | 0.0085 | 0.0075 | 0.0083 | 0.0083 | 7,807,266 |
Mar 21, 2022 | 0.0080 | 0.0080 | 0.0072 | 0.0078 | 0.0078 | 6,568,343 |
Mar 18, 2022 | 0.0079 | 0.0097 | 0.0075 | 0.0079 | 0.0079 | 13,301,278 |
Mar 17, 2022 | 0.0083 | 0.0100 | 0.0070 | 0.0086 | 0.0086 | 25,957,568 |
Mar 16, 2022 | 0.0079 | 0.0089 | 0.0075 | 0.0075 | 0.0075 | 3,313,779 |
Mar 15, 2022 | 0.0095 | 0.0098 | 0.0067 | 0.0075 | 0.0075 | 13,715,158 |
Mar 14, 2022 | 0.0084 | 0.0100 | 0.0082 | 0.0094 | 0.0094 | 18,332,095 |
Mar 11, 2022 | 0.0071 | 0.0086 | 0.0070 | 0.0082 | 0.0082 | 22,750,741 |
Mar 10, 2022 | 0.0065 | 0.0074 | 0.0065 | 0.0071 | 0.0071 | 3,131,507 |
Mar 09, 2022 | 0.0069 | 0.0071 | 0.0064 | 0.0065 | 0.0065 | 4,888,225 |
Mar 08, 2022 | 0.0068 | 0.0071 | 0.0062 | 0.0069 | 0.0069 | 9,452,123 |
Mar 07, 2022 | 0.0068 | 0.0071 | 0.0064 | 0.0067 | 0.0067 | 7,444,018 |
Mar 04, 2022 | 0.0062 | 0.0062 | 0.0060 | 0.0061 | 0.0061 | 3,896,326 |
Mar 03, 2022 | 0.0066 | 0.0068 | 0.0059 | 0.0060 | 0.0060 | 8,020,181 |
Mar 02, 2022 | 0.0069 | 0.0069 | 0.0063 | 0.0065 | 0.0065 | 6,297,579 |
Mar 01, 2022 | 0.0067 | 0.0068 | 0.0062 | 0.0063 | 0.0063 | 3,117,464 |
Feb 28, 2022 | 0.0055 | 0.0069 | 0.0055 | 0.0064 | 0.0064 | 5,136,057 |
Feb 25, 2022 | 0.0062 | 0.0062 | 0.0058 | 0.0060 | 0.0060 | 1,880,839 |
Feb 24, 2022 | 0.0063 | 0.0063 | 0.0056 | 0.0059 | 0.0059 | 5,468,658 |
Feb 23, 2022 | 0.0062 | 0.0067 | 0.0062 | 0.0063 | 0.0063 | 2,128,433 |
Feb 22, 2022 | 0.0063 | 0.0067 | 0.0059 | 0.0064 | 0.0064 | 4,194,168 |
Feb 18, 2022 | 0.0070 | 0.0070 | 0.0061 | 0.0063 | 0.0063 | 3,844,414 |
Feb 17, 2022 | 0.0062 | 0.0069 | 0.0062 | 0.0066 | 0.0066 | 1,996,995 |
Feb 16, 2022 | 0.0063 | 0.0067 | 0.0060 | 0.0065 | 0.0065 | 4,615,187 |
Feb 15, 2022 | 0.0062 | 0.0065 | 0.0060 | 0.0062 | 0.0062 | 2,705,985 |
Feb 14, 2022 | 0.0061 | 0.0072 | 0.0060 | 0.0063 | 0.0063 | 3,244,315 |
Feb 11, 2022 | 0.0061 | 0.0065 | 0.0060 | 0.0061 | 0.0061 | 2,083,597 |
Feb 10, 2022 | 0.0063 | 0.0070 | 0.0061 | 0.0063 | 0.0063 | 5,010,081 |
Feb 09, 2022 | 0.0058 | 0.0064 | 0.0052 | 0.0063 | 0.0063 | 13,527,119 |
Feb 08, 2022 | 0.0072 | 0.0075 | 0.0057 | 0.0064 | 0.0064 | 21,270,271 |
Feb 07, 2022 | 0.0079 | 0.0085 | 0.0069 | 0.0071 | 0.0071 | 12,977,912 |
Feb 04, 2022 | 0.0077 | 0.0079 | 0.0075 | 0.0079 | 0.0079 | 2,973,342 |
Feb 03, 2022 | 0.0079 | 0.0080 | 0.0075 | 0.0077 | 0.0077 | 4,140,900 |
Feb 02, 2022 | 0.0082 | 0.0082 | 0.0077 | 0.0079 | 0.0079 | 2,762,520 |
Feb 01, 2022 | 0.0079 | 0.0083 | 0.0076 | 0.0081 | 0.0081 | 2,273,901 |
Jan 31, 2022 | 0.0073 | 0.0089 | 0.0071 | 0.0080 | 0.0080 | 11,205,125 |
Jan 28, 2022 | 0.0065 | 0.0074 | 0.0065 | 0.0070 | 0.0070 | 6,938,343 |
Jan 27, 2022 | 0.0077 | 0.0080 | 0.0065 | 0.0070 | 0.0070 | 7,015,760 |
Jan 26, 2022 | 0.0070 | 0.0080 | 0.0069 | 0.0076 | 0.0076 | 9,101,056 |
Jan 25, 2022 | 0.0067 | 0.0070 | 0.0058 | 0.0066 | 0.0066 | 12,122,356 |
Jan 24, 2022 | 0.0076 | 0.0077 | 0.0039 | 0.0065 | 0.0065 | 59,283,429 |
Jan 21, 2022 | 0.0081 | 0.0084 | 0.0076 | 0.0077 | 0.0077 | 10,049,840 |
Jan 20, 2022 | 0.0080 | 0.0084 | 0.0075 | 0.0080 | 0.0080 | 7,980,138 |
Jan 19, 2022 | 0.0080 | 0.0082 | 0.0075 | 0.0080 | 0.0080 | 5,594,574 |
Jan 18, 2022 | 0.0078 | 0.0082 | 0.0074 | 0.0078 | 0.0078 | 6,774,546 |
Jan 14, 2022 | 0.0076 | 0.0079 | 0.0073 | 0.0078 | 0.0078 | 6,850,228 |
Jan 13, 2022 | 0.0078 | 0.0080 | 0.0075 | 0.0075 | 0.0075 | 5,152,200 |
Jan 12, 2022 | 0.0081 | 0.0082 | 0.0075 | 0.0078 | 0.0078 | 9,957,630 |
Jan 11, 2022 | 0.0085 | 0.0085 | 0.0078 | 0.0081 | 0.0081 | 7,200,799 |
Jan 10, 2022 | 0.0087 | 0.0087 | 0.0076 | 0.0082 | 0.0082 | 5,967,550 |
Jan 07, 2022 | 0.0087 | 0.0088 | 0.0081 | 0.0085 | 0.0085 | 5,111,465 |
Jan 06, 2022 | 0.0081 | 0.0089 | 0.0080 | 0.0086 | 0.0086 | 10,227,387 |
Jan 05, 2022 | 0.0082 | 0.0084 | 0.0080 | 0.0080 | 0.0080 | 9,321,948 |
Jan 04, 2022 | 0.0075 | 0.0083 | 0.0072 | 0.0081 | 0.0081 | 10,763,187 |
Jan 03, 2022 | 0.0076 | 0.0078 | 0.0075 | 0.0077 | 0.0077 | 7,436,384 |
Dec 31, 2021 | 0.0074 | 0.0078 | 0.0074 | 0.0076 | 0.0076 | 12,723,534 |
Dec 30, 2021 | 0.0077 | 0.0080 | 0.0074 | 0.0074 | 0.0074 | 8,865,745 |
Dec 29, 2021 | 0.0080 | 0.0082 | 0.0077 | 0.0078 | 0.0078 | 11,256,924 |
Dec 28, 2021 | 0.0083 | 0.0083 | 0.0076 | 0.0078 | 0.0078 | 10,868,751 |
Dec 27, 2021 | 0.0083 | 0.0088 | 0.0073 | 0.0082 | 0.0082 | 19,137,351 |
Dec 23, 2021 | 0.0076 | 0.0082 | 0.0075 | 0.0081 | 0.0081 | 8,635,743 |
Dec 22, 2021 | 0.0080 | 0.0084 | 0.0076 | 0.0078 | 0.0078 | 14,007,759 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |