Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2022 | 0.000206 | 0.000206 | 0.000205 | 0.000205 | 0.000205 | 702,995 |
May 22, 2022 | 0.000210 | 0.000207 | 0.000209 | 0.000207 | 0.000207 | 438,599 |
May 21, 2022 | 0.000210 | 0.000210 | 0.000208 | 0.000210 | 0.000210 | 443,520 |
May 20, 2022 | 0.000208 | 0.000216 | 0.000209 | 0.000210 | 0.000210 | 877,920 |
May 19, 2022 | 0.000212 | 0.000208 | 0.000208 | 0.000208 | 0.000208 | 771,552 |
May 18, 2022 | 0.000209 | 0.000210 | 0.000212 | 0.000212 | 0.000212 | 834,649 |
May 17, 2022 | 0.000209 | 0.000210 | 0.000208 | 0.000209 | 0.000209 | 764,722 |
May 16, 2022 | 0.000209 | 0.000209 | 0.000206 | 0.000209 | 0.000209 | 909,215 |
May 15, 2022 | 0.000208 | 0.000209 | 0.000207 | 0.000208 | 0.000208 | 665,374 |
May 14, 2022 | 0.000210 | 0.000213 | 0.000204 | 0.000208 | 0.000208 | 983,309 |
May 13, 2022 | 0.000196 | 0.000218 | 0.000197 | 0.000210 | 0.000210 | 1,464,111 |
May 12, 2022 | 0.000200 | 0.000197 | 0.000188 | 0.000196 | 0.000196 | 2,365,831 |
May 11, 2022 | 0.000219 | 0.000219 | 0.000189 | 0.000199 | 0.000199 | 2,553,075 |
May 10, 2022 | 0.000219 | 0.000219 | 0.000216 | 0.000219 | 0.000219 | 1,474,615 |
May 09, 2022 | 0.000225 | 0.000228 | 0.000215 | 0.000220 | 0.000220 | 1,468,528 |
May 08, 2022 | 0.000221 | 0.000221 | 0.000224 | 0.000225 | 0.000225 | 597,846 |
May 07, 2022 | 0.000224 | 0.000224 | 0.000220 | 0.000221 | 0.000221 | 474,343 |
May 06, 2022 | 0.000218 | 0.000223 | 0.000224 | 0.000224 | 0.000224 | 743,335 |
May 05, 2022 | 0.000220 | 0.000222 | 0.000216 | 0.000218 | 0.000218 | 794,216 |
May 04, 2022 | 0.000217 | 0.000221 | 0.000217 | 0.000220 | 0.000220 | 666,303 |
May 03, 2022 | 0.000215 | 0.000219 | 0.000217 | 0.000217 | 0.000217 | 524,674 |
May 02, 2022 | 0.000215 | 0.000220 | 0.000215 | 0.000215 | 0.000215 | 590,459 |
May 01, 2022 | 0.000215 | 0.000217 | 0.000212 | 0.000215 | 0.000215 | 586,330 |
Apr 30, 2022 | 0.000217 | 0.000222 | 0.000212 | 0.000215 | 0.000215 | 604,069 |
Apr 29, 2022 | 0.000219 | 0.000219 | 0.000217 | 0.000217 | 0.000217 | 696,902 |
Apr 28, 2022 | 0.000226 | 0.000223 | 0.000222 | 0.000219 | 0.000219 | 526,421 |
Apr 27, 2022 | 0.000229 | 0.000229 | 0.000229 | 0.000226 | 0.000226 | 596,215 |
Apr 26, 2022 | 0.000231 | 0.000234 | 0.000227 | 0.000229 | 0.000229 | 769,380 |
Apr 25, 2022 | 0.000239 | 0.000239 | 0.000231 | 0.000231 | 0.000231 | 789,957 |
Apr 24, 2022 | 0.000241 | 0.000241 | 0.000239 | 0.000239 | 0.000239 | 379,172 |
Apr 23, 2022 | 0.000243 | 0.000244 | 0.000241 | 0.000241 | 0.000241 | 453,529 |
Apr 22, 2022 | 0.000245 | 0.000244 | 0.000243 | 0.000243 | 0.000243 | 634,505 |
Apr 21, 2022 | 0.000244 | 0.000246 | 0.000244 | 0.000245 | 0.000245 | 666,213 |
Apr 20, 2022 | 0.000250 | 0.000250 | 0.000244 | 0.000244 | 0.000244 | 584,486 |
Apr 19, 2022 | 0.000251 | 0.000250 | 0.000250 | 0.000250 | 0.000250 | 590,903 |
Apr 18, 2022 | 0.000252 | 0.000251 | 0.000251 | 0.000251 | 0.000251 | 698,068 |
Apr 17, 2022 | 0.000255 | 0.000258 | 0.000251 | 0.000252 | 0.000252 | 451,302 |
Apr 16, 2022 | 0.000258 | 0.000262 | 0.000255 | 0.000255 | 0.000255 | 498,629 |
Apr 15, 2022 | 0.000241 | 0.000261 | 0.000241 | 0.000258 | 0.000258 | 952,693 |
Apr 14, 2022 | 0.000232 | 0.000237 | 0.000238 | 0.000241 | 0.000241 | 568,391 |
Apr 13, 2022 | 0.000236 | 0.000232 | 0.000234 | 0.000232 | 0.000232 | 538,382 |
Apr 12, 2022 | 0.000233 | 0.000239 | 0.000233 | 0.000236 | 0.000236 | 656,693 |
Apr 11, 2022 | 0.000236 | 0.000236 | 0.000231 | 0.000233 | 0.000233 | 794,250 |
Apr 10, 2022 | 0.000234 | 0.000234 | 0.000235 | 0.000236 | 0.000236 | 325,959 |
Apr 09, 2022 | 0.000236 | 0.000238 | 0.000236 | 0.000234 | 0.000234 | 309,115 |
Apr 08, 2022 | 0.000244 | 0.000243 | 0.000236 | 0.000236 | 0.000236 | 527,563 |
Apr 07, 2022 | 0.000240 | 0.000243 | 0.000240 | 0.000244 | 0.000244 | 503,757 |
Apr 06, 2022 | 0.000240 | 0.000243 | 0.000240 | 0.000240 | 0.000240 | 796,776 |
Apr 05, 2022 | 0.000235 | 0.000235 | 0.000238 | 0.000240 | 0.000240 | 453,928 |
Apr 04, 2022 | 0.000239 | 0.000239 | 0.000237 | 0.000235 | 0.000235 | 532,786 |
Apr 03, 2022 | 0.000239 | 0.000238 | 0.000239 | 0.000239 | 0.000239 | 382,782 |
Apr 02, 2022 | 0.000240 | 0.000243 | 0.000239 | 0.000239 | 0.000239 | 471,466 |
Apr 01, 2022 | 0.000248 | 0.000241 | 0.000248 | 0.000240 | 0.000240 | 606,423 |
Mar 31, 2022 | 0.000254 | 0.000255 | 0.000244 | 0.000248 | 0.000248 | 795,849 |
Mar 30, 2022 | 0.000252 | 0.000254 | 0.000253 | 0.000254 | 0.000254 | 541,384 |
Mar 29, 2022 | 0.000259 | 0.000259 | 0.000251 | 0.000252 | 0.000252 | 623,171 |
Mar 28, 2022 | 0.000260 | 0.000266 | 0.000261 | 0.000259 | 0.000259 | 960,688 |
Mar 27, 2022 | 0.000265 | 0.000261 | 0.000265 | 0.000260 | 0.000260 | 457,265 |
Mar 26, 2022 | 0.000266 | 0.000266 | 0.000266 | 0.000265 | 0.000265 | 336,099 |
Mar 25, 2022 | 0.000271 | 0.000269 | 0.000266 | 0.000266 | 0.000266 | 515,040 |
Mar 24, 2022 | 0.000276 | 0.000272 | 0.000274 | 0.000271 | 0.000271 | 733,247 |
Mar 23, 2022 | 0.000282 | 0.000284 | 0.000279 | 0.000276 | 0.000276 | 685,032 |
Mar 22, 2022 | 0.000289 | 0.000284 | 0.000278 | 0.000282 | 0.000282 | 797,332 |
Mar 21, 2022 | 0.000282 | 0.000292 | 0.000279 | 0.000289 | 0.000289 | 857,596 |
Mar 20, 2022 | 0.000278 | 0.000278 | 0.000282 | 0.000282 | 0.000282 | 534,739 |
Mar 19, 2022 | 0.000271 | 0.000279 | 0.000270 | 0.000278 | 0.000278 | 694,574 |
Mar 18, 2022 | 0.000282 | 0.000284 | 0.000279 | 0.000271 | 0.000271 | 628,363 |
Mar 17, 2022 | 0.000286 | 0.000284 | 0.000284 | 0.000282 | 0.000282 | 661,501 |
Mar 16, 2022 | 0.000293 | 0.000286 | 0.000290 | 0.000286 | 0.000286 | 894,791 |
Mar 15, 2022 | 0.000299 | 0.000299 | 0.000296 | 0.000293 | 0.000293 | 698,503 |
Mar 14, 2022 | 0.000302 | 0.000300 | 0.000300 | 0.000299 | 0.000299 | 853,937 |
Mar 13, 2022 | 0.000305 | 0.000311 | 0.000303 | 0.000302 | 0.000302 | 850,089 |
Mar 12, 2022 | 0.000313 | 0.000327 | 0.000303 | 0.000305 | 0.000305 | 1,448,810 |
Mar 11, 2022 | 0.000283 | 0.000314 | 0.000284 | 0.000313 | 0.000313 | 1,358,950 |
Mar 10, 2022 | 0.000281 | 0.000285 | 0.000282 | 0.000283 | 0.000283 | 927,490 |
Mar 09, 2022 | 0.000280 | 0.000280 | 0.000280 | 0.000281 | 0.000281 | 882,331 |
Mar 08, 2022 | 0.000290 | 0.000281 | 0.000283 | 0.000280 | 0.000280 | 740,199 |
Mar 07, 2022 | 0.000284 | 0.000287 | 0.000289 | 0.000290 | 0.000290 | 1,169,131 |
Mar 06, 2022 | 0.000283 | 0.000284 | 0.000284 | 0.000284 | 0.000284 | 728,871 |
Mar 05, 2022 | 0.000272 | 0.000290 | 0.000271 | 0.000283 | 0.000283 | 862,288 |
Mar 04, 2022 | 0.000265 | 0.000266 | 0.000273 | 0.000272 | 0.000272 | 901,667 |
Mar 03, 2022 | 0.000261 | 0.000270 | 0.000263 | 0.000265 | 0.000265 | 780,751 |
Mar 02, 2022 | 0.000264 | 0.000264 | 0.000259 | 0.000260 | 0.000260 | 813,882 |
Mar 01, 2022 | 0.000268 | 0.000264 | 0.000265 | 0.000264 | 0.000264 | 968,139 |
Feb 28, 2022 | 0.000275 | 0.000269 | 0.000276 | 0.000268 | 0.000268 | 1,046,150 |
Feb 27, 2022 | 0.000270 | 0.000270 | 0.000275 | 0.000275 | 0.000275 | 1,042,467 |
Feb 26, 2022 | 0.000278 | 0.000278 | 0.000268 | 0.000270 | 0.000270 | 1,097,293 |
Feb 25, 2022 | 0.000268 | 0.000278 | 0.000266 | 0.000278 | 0.000278 | 1,251,824 |
Feb 24, 2022 | 0.000270 | 0.000266 | 0.000271 | 0.000268 | 0.000268 | 1,981,011 |
Feb 23, 2022 | 0.000274 | 0.000272 | 0.000267 | 0.000270 | 0.000270 | 1,038,537 |
Feb 22, 2022 | 0.000273 | 0.000274 | 0.000270 | 0.000274 | 0.000274 | 1,341,111 |
Feb 21, 2022 | 0.000296 | 0.000291 | 0.000273 | 0.000273 | 0.000273 | 1,391,134 |
Feb 20, 2022 | 0.000298 | 0.000298 | 0.000298 | 0.000296 | 0.000296 | 1,157,187 |
Feb 19, 2022 | 0.000282 | 0.000305 | 0.000285 | 0.000298 | 0.000298 | 1,203,257 |
Feb 18, 2022 | 0.000266 | 0.000276 | 0.000275 | 0.000282 | 0.000282 | 1,045,721 |
Feb 17, 2022 | 0.000268 | 0.000268 | 0.000265 | 0.000266 | 0.000266 | 971,036 |
Feb 16, 2022 | 0.000268 | 0.000268 | 0.000265 | 0.000268 | 0.000268 | 692,176 |
Feb 15, 2022 | 0.000273 | 0.000269 | 0.000274 | 0.000268 | 0.000268 | 707,482 |
Feb 14, 2022 | 0.000281 | 0.000281 | 0.000274 | 0.000273 | 0.000273 | 818,585 |
Feb 13, 2022 | 0.000282 | 0.000287 | 0.000280 | 0.000281 | 0.000281 | 868,469 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |