Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 27, 2022 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 23,066,832 |
May 26, 2022 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 443,500 |
May 25, 2022 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 1,748,724 |
May 24, 2022 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 969,250 |
May 23, 2022 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 2,445,165 |
May 20, 2022 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 9,675,000 |
May 19, 2022 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 7,248,950 |
May 18, 2022 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 1,849,600 |
May 17, 2022 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 3,694,512 |
May 16, 2022 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 3,920,210 |
May 13, 2022 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 425,000 |
May 12, 2022 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 2,000,000 |
May 11, 2022 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 26,601,400 |
May 10, 2022 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 2,090,001 |
May 09, 2022 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 6,400,380 |
May 06, 2022 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 2,383,823 |
May 05, 2022 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 3,819,200 |
May 04, 2022 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 9,823,408 |
May 03, 2022 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 12,480,333 |
May 02, 2022 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 4,255,386 |
Apr 29, 2022 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 4,671,206 |
Apr 28, 2022 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 34,151,166 |
Apr 27, 2022 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 12,600,000 |
Apr 26, 2022 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 8,323,824 |
Apr 25, 2022 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 13,685,802 |
Apr 22, 2022 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 956,607 |
Apr 21, 2022 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 13,936,405 |
Apr 20, 2022 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 4,486,756 |
Apr 19, 2022 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 66,990,503 |
Apr 18, 2022 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 32,668,148 |
Apr 14, 2022 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 2,140,000 |
Apr 13, 2022 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 8,241,500 |
Apr 12, 2022 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 21,970,425 |
Apr 11, 2022 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 7,792,250 |
Apr 08, 2022 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 11,160,625 |
Apr 07, 2022 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 6,603,000 |
Apr 06, 2022 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 8,460,200 |
Apr 05, 2022 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 6,679,500 |
Apr 04, 2022 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 4,372,462 |
Apr 01, 2022 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 5,909,395 |
Mar 31, 2022 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 2,600,100 |
Mar 30, 2022 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 273,000 |
Mar 29, 2022 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 1,603,333 |
Mar 28, 2022 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 14,728,712 |
Mar 25, 2022 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 8,972,658 |
Mar 24, 2022 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 15,602,493 |
Mar 23, 2022 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 26,600,500 |
Mar 22, 2022 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 4,240,994 |
Mar 21, 2022 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 4,583,532 |
Mar 18, 2022 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 8,316,409 |
Mar 17, 2022 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 4,677,892 |
Mar 16, 2022 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 8,009,410 |
Mar 15, 2022 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 11,667,791 |
Mar 14, 2022 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 83,998,346 |
Mar 11, 2022 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 127,121,000 |
Mar 10, 2022 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 13,653,957 |
Mar 09, 2022 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 10,958,656 |
Mar 08, 2022 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 16,029,688 |
Mar 07, 2022 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 29,370,531 |
Mar 04, 2022 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 7,240,912 |
Mar 03, 2022 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 6,262,937 |
Mar 02, 2022 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 9,552,597 |
Mar 01, 2022 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 7,689,903 |
Feb 28, 2022 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 6,679,676 |
Feb 25, 2022 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 8,246,783 |
Feb 24, 2022 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 9,085,583 |
Feb 23, 2022 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 10,164,832 |
Feb 22, 2022 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 119,310,991 |
Feb 18, 2022 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 5,942,260 |
Feb 17, 2022 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 2,017,332 |
Feb 16, 2022 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 16,469,018 |
Feb 15, 2022 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 15,169,947 |
Feb 14, 2022 | 0.0002 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 4,866,166 |
Feb 11, 2022 | 0.0001 | 0.0002 | 0.0001 | 0.0001 | 0.0001 | 7,946,284 |
Feb 10, 2022 | 0.0001 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 18,576,832 |
Feb 09, 2022 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 3,532,769 |
Feb 08, 2022 | 0.0002 | 0.0002 | 0.0001 | 0.0002 | 0.0002 | 9,106,414 |
Feb 07, 2022 | 0.0001 | 0.0003 | 0.0001 | 0.0002 | 0.0002 | 20,205,518 |
Feb 04, 2022 | 0.0003 | 0.0003 | 0.0001 | 0.0002 | 0.0002 | 27,346,375 |
Feb 03, 2022 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 23,253,089 |
Feb 02, 2022 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 1,210,000 |
Feb 01, 2022 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 11,682,884 |
Jan 31, 2022 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 33,342,818 |
Jan 28, 2022 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 0.0002 | 8,558,500 |
Jan 27, 2022 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 1,195,406 |
Jan 26, 2022 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 16,624,101 |
Jan 25, 2022 | 0.0001 | 0.0003 | 0.0001 | 0.0003 | 0.0003 | 64,782,536 |
Jan 24, 2022 | 0.0002 | 0.0003 | 0.0001 | 0.0002 | 0.0002 | 364,948,142 |
Jan 21, 2022 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 62,473,901 |
Jan 20, 2022 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 16,104,916 |
Jan 19, 2022 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 10,168,752 |
Jan 18, 2022 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 6,644,306 |
Jan 14, 2022 | 0.0002 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 83,902,234 |
Jan 13, 2022 | 0.0003 | 0.0003 | 0.0002 | 0.0002 | 0.0002 | 423,846,006 |
Jan 12, 2022 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 136,579,448 |
Jan 11, 2022 | 0.0002 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 21,976,229 |
Jan 10, 2022 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 20,019,851 |
Jan 07, 2022 | 0.0004 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 64,481,223 |
Jan 06, 2022 | 0.0003 | 0.0004 | 0.0002 | 0.0004 | 0.0004 | 190,090,396 |
Jan 05, 2022 | 0.0003 | 0.0004 | 0.0003 | 0.0003 | 0.0003 | 56,217,377 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |