Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 15, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2,179 |
Aug 12, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 100,000 |
Aug 11, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Aug 10, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Aug 09, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Aug 08, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Aug 05, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Aug 04, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 100,000 |
Aug 03, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 228,000 |
Aug 02, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,000 |
Jul 29, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 37,000 |
Jul 28, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jul 27, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jul 26, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 25,000 |
Jul 25, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 8,000 |
Jul 22, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Jul 21, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Jul 20, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 103,500 |
Jul 19, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jul 18, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jul 15, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jul 14, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jul 13, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jul 12, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jul 11, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 18,000 |
Jul 08, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jul 07, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,000 |
Jul 06, 2022 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 111,080 |
Jul 05, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jul 04, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jun 30, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 7,194 |
Jun 29, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jun 28, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jun 27, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jun 24, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jun 23, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,694 |
Jun 22, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Jun 21, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 5,000 |
Jun 20, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 35,000 |
Jun 17, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 49,000 |
Jun 16, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 161,020 |
Jun 15, 2022 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 195,000 |
Jun 14, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Jun 13, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Jun 10, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Jun 09, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Jun 08, 2022 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 4,000 |
Jun 07, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,545 |
Jun 06, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 20,000 |
Jun 03, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Jun 02, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Jun 01, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 28,474 |
May 31, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
May 30, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
May 27, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
May 26, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
May 25, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
May 24, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
May 20, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 24,823 |
May 19, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 20,000 |
May 18, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,477 |
May 17, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 254,000 |
May 16, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
May 13, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
May 12, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
May 11, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
May 10, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 20,000 |
May 09, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 3,048 |
May 06, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 83,548 |
May 05, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 59,000 |
May 04, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 9,000 |
May 03, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
May 02, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Apr 29, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Apr 28, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Apr 27, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,000 |
Apr 26, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Apr 25, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Apr 22, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Apr 21, 2022 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 374,773 |
Apr 20, 2022 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 245,000 |
Apr 19, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 240,500 |
Apr 18, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Apr 14, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Apr 13, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Apr 12, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 10,000 |
Apr 11, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 196,765 |
Apr 08, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 10,500 |
Apr 07, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,810 |
Apr 06, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 20,000 |
Apr 05, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Apr 04, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Apr 01, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 1,000 |
Mar 31, 2022 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 86,000 |
Mar 30, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 1,425 |
Mar 29, 2022 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 7,000 |
Mar 28, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 57,000 |
Mar 25, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 24,500 |
Mar 24, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Mar 23, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 25,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |