Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 574,400 |
May 19, 2022 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 34,060,220 |
May 18, 2022 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 12,212,122 |
May 17, 2022 | 0.0003 | 0.0004 | 0.0002 | 0.0003 | 0.0003 | 29,292,308 |
May 16, 2022 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 2,546,839 |
May 13, 2022 | 0.0004 | 0.0004 | 0.0003 | 0.0004 | 0.0004 | 4,132,792 |
May 12, 2022 | 0.0005 | 0.0005 | 0.0003 | 0.0003 | 0.0003 | 26,306,384 |
May 11, 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 12,998,250 |
May 10, 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 5,619,489 |
May 09, 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 4,939,950 |
May 06, 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 1,638,000 |
May 05, 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 2,702,052 |
May 04, 2022 | 0.0006 | 0.0006 | 0.0004 | 0.0005 | 0.0005 | 17,087,342 |
May 03, 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 8,122,522 |
May 02, 2022 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 26,288,589 |
Apr 29, 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 6,143,387 |
Apr 28, 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 3,313,850 |
Apr 27, 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 4,241,981 |
Apr 26, 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 5,270,229 |
Apr 25, 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 8,362,503 |
Apr 22, 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 1,748,003 |
Apr 21, 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 1,715,819 |
Apr 20, 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 12,018,400 |
Apr 19, 2022 | 0.0006 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 50,371,363 |
Apr 18, 2022 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 17,068,544 |
Apr 14, 2022 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 12,740,323 |
Apr 13, 2022 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 2,449,949 |
Apr 12, 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 1,215,526 |
Apr 11, 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 14,327,100 |
Apr 08, 2022 | 0.0008 | 0.0008 | 0.0006 | 0.0006 | 0.0006 | 8,199,350 |
Apr 07, 2022 | 0.0007 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 31,528,217 |
Apr 06, 2022 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 21,892,546 |
Apr 05, 2022 | 0.0008 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 18,977,425 |
Apr 04, 2022 | 0.0006 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 57,843,732 |
Apr 01, 2022 | 0.0005 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 21,822,200 |
Mar 31, 2022 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 4,751,058 |
Mar 30, 2022 | 0.0006 | 0.0007 | 0.0005 | 0.0007 | 0.0007 | 12,853,498 |
Mar 29, 2022 | 0.0007 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 16,938,757 |
Mar 28, 2022 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 14,766,551 |
Mar 25, 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 2,105,606 |
Mar 24, 2022 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 2,251,852 |
Mar 23, 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 1,297,370 |
Mar 22, 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 10,326,304 |
Mar 21, 2022 | 0.0007 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 7,319,597 |
Mar 18, 2022 | 0.0007 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 7,780,994 |
Mar 17, 2022 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 10,600,017 |
Mar 16, 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 414,572 |
Mar 15, 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 2,450,082 |
Mar 14, 2022 | 0.0007 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 1,291,327 |
Mar 11, 2022 | 0.0005 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 2,996,034 |
Mar 10, 2022 | 0.0006 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 14,825,326 |
Mar 09, 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 8,287,235 |
Mar 08, 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 16,619,157 |
Mar 07, 2022 | 0.0007 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 10,406,788 |
Mar 04, 2022 | 0.0005 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 6,799,202 |
Mar 03, 2022 | 0.0006 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 17,421,910 |
Mar 02, 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 5,616,194 |
Mar 01, 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 28,951,029 |
Feb 28, 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 28,567,169 |
Feb 25, 2022 | 0.0004 | 0.0005 | 0.0004 | 0.0005 | 0.0005 | 4,637,813 |
Feb 24, 2022 | 0.0005 | 0.0005 | 0.0004 | 0.0004 | 0.0004 | 48,975,498 |
Feb 23, 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 5,908,269 |
Feb 22, 2022 | 0.0006 | 0.0007 | 0.0005 | 0.0005 | 0.0005 | 3,029,573 |
Feb 18, 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 3,402,222 |
Feb 17, 2022 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 7,440,381 |
Feb 16, 2022 | 0.0006 | 0.0007 | 0.0005 | 0.0006 | 0.0006 | 50,617,460 |
Feb 15, 2022 | 0.0005 | 0.0006 | 0.0005 | 0.0005 | 0.0005 | 2,261,866 |
Feb 14, 2022 | 0.0006 | 0.0006 | 0.0005 | 0.0006 | 0.0006 | 14,236,077 |
Feb 11, 2022 | 0.0006 | 0.0007 | 0.0006 | 0.0006 | 0.0006 | 50,603,101 |
Feb 10, 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 3,378,571 |
Feb 09, 2022 | 0.0006 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 5,731,729 |
Feb 08, 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 2,089,533 |
Feb 07, 2022 | 0.0007 | 0.0007 | 0.0006 | 0.0007 | 0.0007 | 44,667,037 |
Feb 04, 2022 | 0.0008 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 8,138,152 |
Feb 03, 2022 | 0.0008 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 9,673,570 |
Feb 02, 2022 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 36,225,195 |
Feb 01, 2022 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 17,737,823 |
Jan 31, 2022 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 10,520,661 |
Jan 28, 2022 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 11,551,425 |
Jan 27, 2022 | 0.0007 | 0.0008 | 0.0007 | 0.0008 | 0.0008 | 11,459,936 |
Jan 26, 2022 | 0.0008 | 0.0008 | 0.0007 | 0.0007 | 0.0007 | 13,745,017 |
Jan 25, 2022 | 0.0007 | 0.0008 | 0.0006 | 0.0007 | 0.0007 | 8,505,242 |
Jan 24, 2022 | 0.0008 | 0.0008 | 0.0006 | 0.0008 | 0.0008 | 102,408,316 |
Jan 21, 2022 | 0.0009 | 0.0010 | 0.0008 | 0.0008 | 0.0008 | 94,896,365 |
Jan 20, 2022 | 0.0010 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 61,247,899 |
Jan 19, 2022 | 0.0009 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 15,346,528 |
Jan 18, 2022 | 0.0009 | 0.0009 | 0.0008 | 0.0008 | 0.0008 | 8,491,857 |
Jan 14, 2022 | 0.0009 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 16,671,319 |
Jan 13, 2022 | 0.0010 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 8,675,918 |
Jan 12, 2022 | 0.0009 | 0.0010 | 0.0009 | 0.0010 | 0.0010 | 2,535,790 |
Jan 11, 2022 | 0.0010 | 0.0011 | 0.0009 | 0.0009 | 0.0009 | 97,708,974 |
Jan 10, 2022 | 0.0011 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 8,375,677 |
Jan 07, 2022 | 0.0010 | 0.0011 | 0.0009 | 0.0011 | 0.0011 | 14,539,815 |
Jan 06, 2022 | 0.0010 | 0.0011 | 0.0010 | 0.0010 | 0.0010 | 31,444,747 |
Jan 05, 2022 | 0.0011 | 0.0012 | 0.0010 | 0.0010 | 0.0010 | 33,151,491 |
Jan 04, 2022 | 0.0010 | 0.0011 | 0.0009 | 0.0010 | 0.0010 | 13,429,175 |
Jan 03, 2022 | 0.0009 | 0.0011 | 0.0009 | 0.0011 | 0.0011 | 27,552,280 |
Dec 31, 2021 | 0.0009 | 0.0010 | 0.0009 | 0.0009 | 0.0009 | 24,679,479 |
Dec 30, 2021 | 0.0009 | 0.0011 | 0.0009 | 0.0009 | 0.0009 | 59,767,959 |
Dec 29, 2021 | 0.0008 | 0.0010 | 0.0008 | 0.0009 | 0.0009 | 38,016,043 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |