Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 May 2022 | 0.0003 | 0.0002 | 0.0002 | 0.0003 | 0.0003 | 6,500,000 |
26 May 2022 | 0.0003 | 0.0002 | 0.0002 | 0.0003 | 0.0003 | 1,100,000 |
25 May 2022 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | - |
24 May 2022 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | - |
23 May 2022 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | - |
20 May 2022 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 10,000,000 |
19 May 2022 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | - |
18 May 2022 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 50,000 |
17 May 2022 | 0.0003 | 0.0002 | 0.0002 | 0.0003 | 0.0003 | 12,700,000 |
16 May 2022 | 0.0340 | 0.0300 | 0.0300 | 0.0340 | 0.0340 | 300,000 |
13 May 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
12 May 2022 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 18,368,217 |
11 May 2022 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 21,668,598 |
10 May 2022 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | - |
09 May 2022 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | - |
06 May 2022 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | - |
05 May 2022 | 0.0003 | 0.0002 | 0.0002 | 0.0003 | 0.0003 | 12,050,000 |
04 May 2022 | 0.0003 | 0.0002 | 0.0002 | 0.0003 | 0.0003 | 1,844,249 |
03 May 2022 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | - |
29 Apr 2022 | 0.0330 | 0.0290 | 0.0280 | 0.0340 | 0.0340 | 20,105,488 |
28 Apr 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
27 Apr 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
26 Apr 2022 | 0.0330 | 0.0300 | 0.0300 | 0.0330 | 0.0330 | 235,000 |
25 Apr 2022 | 0.0330 | 0.0280 | 0.0280 | 0.0330 | 0.0330 | 909,090 |
22 Apr 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
21 Apr 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
20 Apr 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
19 Apr 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
14 Apr 2022 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | - |
13 Apr 2022 | 0.0003 | 0.0003 | 0.0002 | 0.0003 | 0.0003 | 34,111,388 |
12 Apr 2022 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | - |
11 Apr 2022 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 100,000 |
08 Apr 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
07 Apr 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
06 Apr 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
05 Apr 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
04 Apr 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
01 Apr 2022 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | - |
31 Mar 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
30 Mar 2022 | 0.0330 | 0.0290 | 0.0290 | 0.0330 | 0.0330 | 15,951,388 |
29 Mar 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
28 Mar 2022 | 0.0330 | 0.0290 | 0.0290 | 0.0330 | 0.0330 | 3,451,388 |
25 Mar 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
24 Mar 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
23 Mar 2022 | 0.0330 | 0.0290 | 0.0270 | 0.0330 | 0.0330 | 14,518,054 |
22 Mar 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
21 Mar 2022 | 0.0330 | 0.0100 | 0.0100 | 0.0330 | 0.0330 | 3,250,000 |
18 Mar 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
17 Mar 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
16 Mar 2022 | 0.0330 | 0.0300 | 0.0300 | 0.0330 | 0.0330 | 250,000 |
15 Mar 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
14 Mar 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
11 Mar 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
10 Mar 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
09 Mar 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
08 Mar 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
07 Mar 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
04 Mar 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
03 Mar 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
02 Mar 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
01 Mar 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
28 Feb 2022 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | 0.0003 | - |
25 Feb 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
24 Feb 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
23 Feb 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
22 Feb 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
21 Feb 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
18 Feb 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
17 Feb 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
16 Feb 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
15 Feb 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
14 Feb 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
11 Feb 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
10 Feb 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
09 Feb 2022 | 0.0350 | 0.0300 | 0.0300 | 0.0350 | 0.0350 | 250,000 |
08 Feb 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
07 Feb 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
04 Feb 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
03 Feb 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
02 Feb 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
01 Feb 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
31 Jan 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
28 Jan 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
27 Jan 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
26 Jan 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
25 Jan 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
24 Jan 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
21 Jan 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
20 Jan 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
19 Jan 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
18 Jan 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
17 Jan 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
14 Jan 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
13 Jan 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
12 Jan 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
11 Jan 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
10 Jan 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
07 Jan 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
06 Jan 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
05 Jan 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |