Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 27, 2022 | - | - | - | - | - | - |
May 26, 2022 | - | - | - | - | - | - |
May 25, 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
May 24, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
May 23, 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
May 20, 2022 | 0.0380 | 0.0586 | 0.0380 | 0.0586 | 0.0586 | 6,000 |
May 19, 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
May 18, 2022 | 0.0374 | 0.0374 | 0.0374 | 0.0374 | 0.0374 | - |
May 17, 2022 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | - |
May 16, 2022 | 0.0384 | 0.0384 | 0.0384 | 0.0384 | 0.0384 | - |
May 13, 2022 | 0.0397 | 0.0612 | 0.0397 | 0.0612 | 0.0612 | 16,000 |
May 12, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 40,000 |
May 11, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
May 10, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
May 09, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
May 06, 2022 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
May 05, 2022 | 0.0510 | 0.0511 | 0.0510 | 0.0511 | 0.0511 | 6,000 |
May 04, 2022 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
May 03, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
May 02, 2022 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
Apr 29, 2022 | 0.0504 | 0.0504 | 0.0504 | 0.0504 | 0.0504 | - |
Apr 28, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Apr 27, 2022 | 0.0500 | 0.0560 | 0.0500 | 0.0560 | 0.0560 | 10,000 |
Apr 26, 2022 | 0.0500 | 0.0700 | 0.0500 | 0.0700 | 0.0700 | 2,400 |
Apr 25, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Apr 22, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Apr 21, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Apr 20, 2022 | 0.0565 | 0.0570 | 0.0565 | 0.0570 | 0.0570 | 2,931 |
Apr 19, 2022 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 10,000 |
Apr 14, 2022 | 0.0500 | 0.0630 | 0.0500 | 0.0630 | 0.0630 | 1,400 |
Apr 13, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Apr 12, 2022 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 6,500 |
Apr 11, 2022 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
Apr 08, 2022 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
Apr 07, 2022 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
Apr 06, 2022 | 0.0570 | 0.0571 | 0.0570 | 0.0571 | 0.0571 | 2,800 |
Apr 05, 2022 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
Apr 04, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Apr 01, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Mar 31, 2022 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
Mar 30, 2022 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
Mar 29, 2022 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
Mar 28, 2022 | 0.0580 | 0.0700 | 0.0580 | 0.0700 | 0.0700 | 236,449 |
Mar 25, 2022 | 0.0580 | 0.0582 | 0.0580 | 0.0582 | 0.0582 | 20,000 |
Mar 24, 2022 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
Mar 23, 2022 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
Mar 22, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 100,000 |
Mar 21, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Mar 18, 2022 | 0.0580 | 0.0600 | 0.0580 | 0.0600 | 0.0600 | 100,000 |
Mar 17, 2022 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 4,000 |
Mar 16, 2022 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
Mar 15, 2022 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
Mar 14, 2022 | 0.0650 | 0.0650 | 0.0608 | 0.0608 | 0.0608 | 37,540 |
Mar 11, 2022 | 0.0580 | 0.0650 | 0.0580 | 0.0650 | 0.0650 | 35,000 |
Mar 10, 2022 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
Mar 09, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Mar 08, 2022 | 0.0516 | 0.0700 | 0.0516 | 0.0700 | 0.0700 | 30,000 |
Mar 07, 2022 | 0.0542 | 0.0698 | 0.0542 | 0.0698 | 0.0698 | 1,100 |
Mar 04, 2022 | 0.0554 | 0.0720 | 0.0554 | 0.0720 | 0.0720 | 600 |
Mar 03, 2022 | 0.0554 | 0.0554 | 0.0554 | 0.0554 | 0.0554 | - |
Mar 02, 2022 | 0.0630 | 0.0700 | 0.0630 | 0.0700 | 0.0700 | 1,300 |
Mar 01, 2022 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
Feb 28, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Feb 25, 2022 | 0.0504 | 0.0504 | 0.0504 | 0.0504 | 0.0504 | - |
Feb 24, 2022 | 0.0468 | 0.0468 | 0.0468 | 0.0468 | 0.0468 | - |
Feb 23, 2022 | 0.0514 | 0.0514 | 0.0514 | 0.0514 | 0.0514 | - |
Feb 22, 2022 | 0.0486 | 0.0486 | 0.0486 | 0.0486 | 0.0486 | - |
Feb 21, 2022 | 0.0536 | 0.0536 | 0.0536 | 0.0536 | 0.0536 | 927 |
Feb 18, 2022 | 0.0534 | 0.0534 | 0.0534 | 0.0534 | 0.0534 | - |
Feb 17, 2022 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
Feb 16, 2022 | 0.0564 | 0.0564 | 0.0562 | 0.0562 | 0.0562 | 1,000 |
Feb 15, 2022 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
Feb 14, 2022 | 0.0590 | 0.0798 | 0.0590 | 0.0798 | 0.0798 | 13,000 |
Feb 11, 2022 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
Feb 10, 2022 | 0.0622 | 0.0622 | 0.0622 | 0.0622 | 0.0622 | - |
Feb 09, 2022 | 0.0622 | 0.0778 | 0.0622 | 0.0778 | 0.0778 | 4,750 |
Feb 08, 2022 | 0.0586 | 0.0586 | 0.0586 | 0.0586 | 0.0586 | - |
Feb 07, 2022 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
Feb 04, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 5,049 |
Feb 03, 2022 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
Feb 02, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 8,500 |
Feb 01, 2022 | 0.0650 | 0.0810 | 0.0650 | 0.0800 | 0.0800 | 70,000 |
Jan 31, 2022 | 0.0652 | 0.0652 | 0.0652 | 0.0652 | 0.0652 | 1 |
Jan 28, 2022 | 0.0532 | 0.0650 | 0.0530 | 0.0650 | 0.0650 | 75,000 |
Jan 27, 2022 | 0.0462 | 0.0462 | 0.0462 | 0.0462 | 0.0462 | - |
Jan 26, 2022 | 0.0470 | 0.0620 | 0.0470 | 0.0620 | 0.0620 | 40,000 |
Jan 25, 2022 | 0.0468 | 0.0580 | 0.0468 | 0.0580 | 0.0580 | 15,000 |
Jan 24, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 50,000 |
Jan 21, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Jan 20, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Jan 19, 2022 | 0.0680 | 0.0682 | 0.0680 | 0.0680 | 0.0680 | 17,000 |
Jan 18, 2022 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
Jan 17, 2022 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
Jan 14, 2022 | 0.0700 | 0.0808 | 0.0700 | 0.0808 | 0.0808 | 100 |
Jan 13, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Jan 12, 2022 | 0.0778 | 0.0812 | 0.0778 | 0.0812 | 0.0812 | 25,000 |
Jan 11, 2022 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
Jan 10, 2022 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 1,000 |
Jan 07, 2022 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
Jan 06, 2022 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |