Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 5,000 |
Aug 11, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Aug 10, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 62,000 |
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 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 18,000 |
Aug 03, 2022 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 273,000 |
Aug 02, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 48,100 |
Jul 29, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 225,100 |
Jul 28, 2022 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 474,300 |
Jul 27, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Jul 26, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,000 |
Jul 25, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Jul 22, 2022 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 41,000 |
Jul 21, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 7,000 |
Jul 20, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 175,300 |
Jul 19, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 354,000 |
Jul 18, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 11,500 |
Jul 15, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 96,700 |
Jul 14, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Jul 13, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Jul 12, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Jul 11, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,000 |
Jul 08, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 15,000 |
Jul 07, 2022 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 57,000 |
Jul 06, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 40,000 |
Jul 05, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 6,000 |
Jul 04, 2022 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 15,600 |
Jun 30, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 3,000 |
Jun 29, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 102,300 |
Jun 28, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 106,000 |
Jun 27, 2022 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 27,000 |
Jun 24, 2022 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 70,300 |
Jun 23, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 45,400 |
Jun 22, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 3,800 |
Jun 21, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 60,000 |
Jun 20, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 52,600 |
Jun 17, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 43,000 |
Jun 16, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 25,900 |
Jun 15, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 25,000 |
Jun 14, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Jun 13, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 359,400 |
Jun 10, 2022 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 3,000 |
Jun 09, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Jun 08, 2022 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 30,000 |
Jun 07, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 42,000 |
Jun 06, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 20,000 |
Jun 03, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 61,200 |
Jun 02, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 43,000 |
Jun 01, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 85,000 |
May 31, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 48,000 |
May 30, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 6,200 |
May 27, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 25,000 |
May 26, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 25,000 |
May 25, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 23,000 |
May 24, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,600 |
May 20, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 41,000 |
May 19, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 100,000 |
May 18, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 34,000 |
May 17, 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 145,000 |
May 16, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 25,000 |
May 13, 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 48,800 |
May 12, 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 88,000 |
May 11, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 185,000 |
May 10, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,200 |
May 09, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2,400 |
May 06, 2022 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 211,000 |
May 05, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,000 |
May 04, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
May 03, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 21,000 |
May 02, 2022 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 63,000 |
Apr 29, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 20,200 |
Apr 28, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 157,000 |
Apr 27, 2022 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 109,000 |
Apr 26, 2022 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 103,000 |
Apr 25, 2022 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 152,100 |
Apr 22, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,000 |
Apr 21, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 15,000 |
Apr 20, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 |
Apr 19, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 |
Apr 18, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,100 |
Apr 14, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
Apr 13, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
Apr 12, 2022 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 48,200 |
Apr 11, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
Apr 08, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 37,600 |
Apr 07, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 105,600 |
Apr 06, 2022 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 41,500 |
Apr 05, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 85,400 |
Apr 04, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 33,000 |
Apr 01, 2022 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 59,100 |
Mar 31, 2022 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 166,000 |
Mar 30, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 27,500 |
Mar 29, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 199,000 |
Mar 28, 2022 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 1,014,600 |
Mar 25, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 25,500 |
Mar 24, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 72,900 |
Mar 23, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 10,000 |
Mar 22, 2022 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 50,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |