Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 27, 2022 | 0.0013 | 0.0013 | 0.0011 | 0.0012 | 0.0012 | 1,478,000 |
May 26, 2022 | 0.0012 | 0.0013 | 0.0012 | 0.0013 | 0.0013 | 1,024,000 |
May 25, 2022 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 0.0011 | 298,000 |
May 24, 2022 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 2,651,200 |
May 23, 2022 | 0.0012 | 0.0013 | 0.0011 | 0.0012 | 0.0012 | 1,288,600 |
May 20, 2022 | 0.0012 | 0.0013 | 0.0011 | 0.0012 | 0.0012 | 3,160,300 |
May 19, 2022 | 0.0013 | 0.0013 | 0.0012 | 0.0012 | 0.0012 | 2,491,000 |
May 18, 2022 | 0.0013 | 0.0013 | 0.0012 | 0.0012 | 0.0012 | 5,136,400 |
May 17, 2022 | 0.0012 | 0.0013 | 0.0012 | 0.0013 | 0.0013 | 1,544,100 |
May 16, 2022 | 0.0013 | 0.0014 | 0.0012 | 0.0012 | 0.0012 | 2,322,400 |
May 13, 2022 | 0.0013 | 0.0015 | 0.0012 | 0.0013 | 0.0013 | 12,793,400 |
May 12, 2022 | 0.0013 | 0.0014 | 0.0012 | 0.0013 | 0.0013 | 4,018,200 |
May 11, 2022 | 0.0013 | 0.0014 | 0.0013 | 0.0014 | 0.0014 | 1,153,000 |
May 10, 2022 | 0.0013 | 0.0013 | 0.0012 | 0.0013 | 0.0013 | 118,400 |
May 09, 2022 | 0.0014 | 0.0014 | 0.0012 | 0.0012 | 0.0012 | 4,962,700 |
May 06, 2022 | 0.0014 | 0.0015 | 0.0013 | 0.0014 | 0.0014 | 1,555,100 |
May 05, 2022 | 0.0014 | 0.0015 | 0.0013 | 0.0014 | 0.0014 | 4,912,600 |
May 04, 2022 | 0.0014 | 0.0015 | 0.0013 | 0.0014 | 0.0014 | 4,706,100 |
May 03, 2022 | 0.0011 | 0.0015 | 0.0010 | 0.0015 | 0.0015 | 23,819,100 |
May 02, 2022 | 0.0012 | 0.0013 | 0.0011 | 0.0012 | 0.0012 | 3,205,700 |
Apr 29, 2022 | 0.0011 | 0.0012 | 0.0011 | 0.0012 | 0.0012 | 1,787,000 |
Apr 28, 2022 | 0.0012 | 0.0013 | 0.0011 | 0.0013 | 0.0013 | 3,817,900 |
Apr 27, 2022 | 0.0013 | 0.0013 | 0.0010 | 0.0012 | 0.0012 | 7,733,700 |
Apr 26, 2022 | 0.0013 | 0.0013 | 0.0012 | 0.0012 | 0.0012 | 4,591,500 |
Apr 25, 2022 | 0.0013 | 0.0014 | 0.0013 | 0.0013 | 0.0013 | 875,800 |
Apr 22, 2022 | 0.0014 | 0.0014 | 0.0013 | 0.0013 | 0.0013 | 830,400 |
Apr 21, 2022 | 0.0013 | 0.0014 | 0.0013 | 0.0014 | 0.0014 | 87,300 |
Apr 20, 2022 | 0.0012 | 0.0014 | 0.0012 | 0.0013 | 0.0013 | 1,804,900 |
Apr 19, 2022 | 0.0013 | 0.0014 | 0.0013 | 0.0013 | 0.0013 | 4,209,300 |
Apr 18, 2022 | 0.0013 | 0.0013 | 0.0012 | 0.0012 | 0.0012 | 1,543,500 |
Apr 14, 2022 | 0.0014 | 0.0014 | 0.0012 | 0.0013 | 0.0013 | 21,919,400 |
Apr 13, 2022 | 0.0016 | 0.0016 | 0.0014 | 0.0015 | 0.0015 | 2,348,200 |
Apr 12, 2022 | 0.0015 | 0.0016 | 0.0015 | 0.0015 | 0.0015 | 4,334,400 |
Apr 11, 2022 | 0.0015 | 0.0015 | 0.0013 | 0.0015 | 0.0015 | 3,491,200 |
Apr 08, 2022 | 0.0015 | 0.0015 | 0.0014 | 0.0014 | 0.0014 | 1,728,600 |
Apr 07, 2022 | 0.0013 | 0.0015 | 0.0013 | 0.0013 | 0.0013 | 1,525,000 |
Apr 06, 2022 | 0.0014 | 0.0015 | 0.0013 | 0.0014 | 0.0014 | 8,342,400 |
Apr 05, 2022 | 0.0014 | 0.0015 | 0.0014 | 0.0014 | 0.0014 | 8,826,000 |
Apr 04, 2022 | 0.0013 | 0.0016 | 0.0013 | 0.0015 | 0.0015 | 8,293,800 |
Apr 01, 2022 | 0.0014 | 0.0015 | 0.0013 | 0.0015 | 0.0015 | 2,806,400 |
Mar 31, 2022 | 0.0014 | 0.0014 | 0.0013 | 0.0014 | 0.0014 | 4,996,800 |
Mar 30, 2022 | 0.0014 | 0.0014 | 0.0013 | 0.0014 | 0.0014 | 743,700 |
Mar 29, 2022 | 0.0016 | 0.0016 | 0.0013 | 0.0014 | 0.0014 | 21,216,100 |
Mar 28, 2022 | 0.0015 | 0.0016 | 0.0015 | 0.0016 | 0.0016 | 4,083,400 |
Mar 25, 2022 | 0.0016 | 0.0016 | 0.0014 | 0.0014 | 0.0014 | 3,252,500 |
Mar 24, 2022 | 0.0015 | 0.0017 | 0.0014 | 0.0016 | 0.0016 | 4,329,800 |
Mar 23, 2022 | 0.0015 | 0.0017 | 0.0014 | 0.0017 | 0.0017 | 16,370,400 |
Mar 22, 2022 | 0.0014 | 0.0015 | 0.0013 | 0.0014 | 0.0014 | 487,200 |
Mar 21, 2022 | 0.0014 | 0.0014 | 0.0013 | 0.0014 | 0.0014 | 5,942,800 |
Mar 18, 2022 | 0.0015 | 0.0016 | 0.0013 | 0.0014 | 0.0014 | 7,101,100 |
Mar 17, 2022 | 0.0014 | 0.0015 | 0.0014 | 0.0015 | 0.0015 | 4,715,500 |
Mar 16, 2022 | 0.0014 | 0.0016 | 0.0014 | 0.0014 | 0.0014 | 10,433,600 |
Mar 15, 2022 | 0.0017 | 0.0017 | 0.0013 | 0.0015 | 0.0015 | 27,709,900 |
Mar 14, 2022 | 0.0014 | 0.0017 | 0.0014 | 0.0015 | 0.0015 | 39,996,300 |
Mar 11, 2022 | 0.0013 | 0.0014 | 0.0013 | 0.0014 | 0.0014 | 2,100,000 |
Mar 10, 2022 | 0.0013 | 0.0015 | 0.0013 | 0.0013 | 0.0013 | 3,548,200 |
Mar 09, 2022 | 0.0013 | 0.0014 | 0.0012 | 0.0014 | 0.0014 | 5,865,100 |
Mar 08, 2022 | 0.0015 | 0.0016 | 0.0012 | 0.0014 | 0.0014 | 20,527,300 |
Mar 07, 2022 | 0.0014 | 0.0016 | 0.0013 | 0.0015 | 0.0015 | 5,732,200 |
Mar 04, 2022 | 0.0017 | 0.0017 | 0.0014 | 0.0016 | 0.0016 | 7,375,500 |
Mar 03, 2022 | 0.0016 | 0.0016 | 0.0015 | 0.0016 | 0.0016 | 816,100 |
Mar 02, 2022 | 0.0016 | 0.0017 | 0.0015 | 0.0016 | 0.0016 | 1,898,400 |
Mar 01, 2022 | 0.0017 | 0.0017 | 0.0016 | 0.0016 | 0.0016 | 1,186,400 |
Feb 28, 2022 | 0.0017 | 0.0018 | 0.0015 | 0.0017 | 0.0017 | 1,837,100 |
Feb 25, 2022 | 0.0016 | 0.0017 | 0.0016 | 0.0017 | 0.0017 | 4,575,200 |
Feb 24, 2022 | 0.0019 | 0.0019 | 0.0015 | 0.0015 | 0.0015 | 17,311,200 |
Feb 23, 2022 | 0.0021 | 0.0021 | 0.0018 | 0.0018 | 0.0018 | 4,954,000 |
Feb 22, 2022 | 0.0023 | 0.0023 | 0.0019 | 0.0019 | 0.0019 | 6,547,200 |
Feb 18, 2022 | 0.0023 | 0.0023 | 0.0019 | 0.0021 | 0.0021 | 8,599,200 |
Feb 17, 2022 | 0.0023 | 0.0023 | 0.0019 | 0.0022 | 0.0022 | 10,732,100 |
Feb 16, 2022 | 0.0019 | 0.0023 | 0.0016 | 0.0023 | 0.0023 | 99,016,100 |
Feb 15, 2022 | 0.0017 | 0.0019 | 0.0016 | 0.0018 | 0.0018 | 9,155,200 |
Feb 14, 2022 | 0.0016 | 0.0017 | 0.0015 | 0.0015 | 0.0015 | 1,635,400 |
Feb 11, 2022 | 0.0017 | 0.0018 | 0.0015 | 0.0017 | 0.0017 | 6,467,600 |
Feb 10, 2022 | 0.0017 | 0.0017 | 0.0013 | 0.0017 | 0.0017 | 11,837,600 |
Feb 09, 2022 | 0.0017 | 0.0018 | 0.0016 | 0.0018 | 0.0018 | 4,034,900 |
Feb 08, 2022 | 0.0017 | 0.0019 | 0.0016 | 0.0017 | 0.0017 | 3,507,100 |
Feb 07, 2022 | 0.0018 | 0.0021 | 0.0017 | 0.0017 | 0.0017 | 16,693,000 |
Feb 04, 2022 | 0.0018 | 0.0019 | 0.0016 | 0.0017 | 0.0017 | 10,558,700 |
Feb 03, 2022 | 0.0018 | 0.0019 | 0.0016 | 0.0019 | 0.0019 | 13,849,100 |
Feb 02, 2022 | 0.0017 | 0.0018 | 0.0016 | 0.0017 | 0.0017 | 7,333,000 |
Feb 01, 2022 | 0.0016 | 0.0016 | 0.0015 | 0.0016 | 0.0016 | 2,322,300 |
Jan 31, 2022 | 0.0015 | 0.0018 | 0.0014 | 0.0015 | 0.0015 | 9,634,800 |
Jan 28, 2022 | 0.0016 | 0.0016 | 0.0014 | 0.0014 | 0.0014 | 5,768,100 |
Jan 27, 2022 | 0.0017 | 0.0018 | 0.0014 | 0.0015 | 0.0015 | 9,593,700 |
Jan 26, 2022 | 0.0017 | 0.0018 | 0.0016 | 0.0018 | 0.0018 | 3,285,500 |
Jan 25, 2022 | 0.0017 | 0.0018 | 0.0016 | 0.0017 | 0.0017 | 5,905,400 |
Jan 24, 2022 | 0.0019 | 0.0022 | 0.0013 | 0.0017 | 0.0017 | 41,216,900 |
Jan 21, 2022 | 0.0018 | 0.0020 | 0.0017 | 0.0018 | 0.0018 | 13,456,800 |
Jan 20, 2022 | 0.0018 | 0.0019 | 0.0017 | 0.0018 | 0.0018 | 16,594,800 |
Jan 19, 2022 | 0.0020 | 0.0020 | 0.0018 | 0.0019 | 0.0019 | 11,054,200 |
Jan 18, 2022 | 0.0021 | 0.0022 | 0.0019 | 0.0021 | 0.0021 | 7,454,900 |
Jan 14, 2022 | 0.0021 | 0.0022 | 0.0020 | 0.0022 | 0.0022 | 5,215,800 |
Jan 13, 2022 | 0.0023 | 0.0023 | 0.0020 | 0.0021 | 0.0021 | 8,937,900 |
Jan 12, 2022 | 0.0020 | 0.0023 | 0.0019 | 0.0023 | 0.0023 | 23,573,600 |
Jan 11, 2022 | 0.0020 | 0.0022 | 0.0020 | 0.0021 | 0.0021 | 3,210,300 |
Jan 10, 2022 | 0.0023 | 0.0023 | 0.0020 | 0.0020 | 0.0020 | 6,431,800 |
Jan 07, 2022 | 0.0023 | 0.0023 | 0.0020 | 0.0022 | 0.0022 | 14,137,200 |
Jan 06, 2022 | 0.0023 | 0.0024 | 0.0022 | 0.0023 | 0.0023 | 4,579,900 |
Jan 05, 2022 | 0.0023 | 0.0025 | 0.0021 | 0.0023 | 0.0023 | 16,669,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |