Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 30, 2022 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 121,000 |
Jun 29, 2022 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 21,543 |
Jun 28, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 198,000 |
Jun 27, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 16,801 |
Jun 24, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jun 23, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 26,000 |
Jun 22, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Jun 21, 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 131,871 |
Jun 20, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 16,711 |
Jun 17, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 163,928 |
Jun 16, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 194,681 |
Jun 15, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 30,000 |
Jun 14, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Jun 13, 2022 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 18,000 |
Jun 10, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 140,818 |
Jun 09, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 100,449 |
Jun 08, 2022 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 312,511 |
Jun 07, 2022 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 112,185 |
Jun 06, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 100,025 |
Jun 03, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 |
Jun 02, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 |
Jun 01, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 195,000 |
May 31, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 10,000 |
May 30, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 53,001 |
May 27, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 62,200 |
May 26, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 3,600 |
May 25, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,039 |
May 24, 2022 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 31,827 |
May 20, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 392,000 |
May 19, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 643,004 |
May 18, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
May 17, 2022 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 129,505 |
May 16, 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 77,100 |
May 13, 2022 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 10,989 |
May 12, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
May 11, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 121,362 |
May 10, 2022 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 129,213 |
May 09, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
May 06, 2022 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 241,685 |
May 05, 2022 | 0.0450 | 0.0550 | 0.0400 | 0.0500 | 0.0500 | 837,358 |
May 04, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 147,500 |
May 03, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 298,911 |
May 02, 2022 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 516,897 |
Apr 29, 2022 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 342,500 |
Apr 28, 2022 | 0.0750 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 500,126 |
Apr 27, 2022 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 503,500 |
Apr 26, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
Apr 25, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 20,600 |
Apr 22, 2022 | 0.1050 | 0.1050 | 0.0900 | 0.0950 | 0.0950 | 174,999 |
Apr 21, 2022 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
Apr 20, 2022 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
Apr 19, 2022 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 4,607 |
Apr 18, 2022 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 3,497 |
Apr 14, 2022 | 0.1050 | 0.1100 | 0.1000 | 0.1100 | 0.1100 | 84,250 |
Apr 13, 2022 | 0.1050 | 0.1150 | 0.1050 | 0.1050 | 0.1050 | 20,790 |
Apr 12, 2022 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 2,962 |
Apr 11, 2022 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 0.1050 | 13,200 |
Apr 08, 2022 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 21,000 |
Apr 07, 2022 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | - |
Apr 06, 2022 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 0.1050 | 11,700 |
Apr 05, 2022 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 0.1050 | 39,490 |
Apr 04, 2022 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 7,000 |
Apr 01, 2022 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | - |
Mar 31, 2022 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 30,100 |
Mar 30, 2022 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 1,600 |
Mar 29, 2022 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 0.1050 | 121,477 |
Mar 28, 2022 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | - |
Mar 25, 2022 | 0.1300 | 0.1300 | 0.1150 | 0.1150 | 0.1150 | 163,500 |
Mar 24, 2022 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 5,786 |
Mar 23, 2022 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 87,700 |
Mar 22, 2022 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 30,000 |
Mar 21, 2022 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | - |
Mar 18, 2022 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 0.1150 | 5,500 |
Mar 17, 2022 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 0.1200 | 1,899 |
Mar 16, 2022 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 0.1150 | 23,001 |
Mar 15, 2022 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 701 |
Mar 14, 2022 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 3,531 |
Mar 11, 2022 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 0.1100 | 76,500 |
Mar 10, 2022 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | - |
Mar 09, 2022 | 0.1100 | 0.1150 | 0.1100 | 0.1100 | 0.1100 | 34,676 |
Mar 08, 2022 | 0.1150 | 0.1150 | 0.1050 | 0.1100 | 0.1100 | 178,517 |
Mar 07, 2022 | 0.1200 | 0.1250 | 0.1200 | 0.1250 | 0.1250 | 2,061 |
Mar 04, 2022 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | - |
Mar 03, 2022 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 1,000 |
Mar 02, 2022 | 0.1500 | 0.1500 | 0.1250 | 0.1250 | 0.1250 | 8,000 |
Mar 01, 2022 | 0.1100 | 0.1500 | 0.1100 | 0.1300 | 0.1300 | 116,500 |
Feb 28, 2022 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 0.1100 | 17,500 |
Feb 25, 2022 | 0.1100 | 0.1150 | 0.1100 | 0.1150 | 0.1150 | 43,000 |
Feb 24, 2022 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
Feb 23, 2022 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
Feb 22, 2022 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 4,657 |
Feb 18, 2022 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
Feb 17, 2022 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 0.1200 | 56,008 |
Feb 16, 2022 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 0.1100 | 53,000 |
Feb 15, 2022 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 35,000 |
Feb 14, 2022 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 8,629 |
Feb 11, 2022 | 0.1150 | 0.1150 | 0.1100 | 0.1150 | 0.1150 | 140,000 |
Feb 10, 2022 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 0.1150 | 30,810 |
Feb 09, 2022 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 0.1150 | 11,900 |
Feb 08, 2022 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 0.1150 | 62,002 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |