Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 186,968 |
May 19, 2022 | 0.0300 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 515,316 |
May 18, 2022 | 0.0290 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 149,384 |
May 17, 2022 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
May 16, 2022 | 0.0290 | 0.0310 | 0.0290 | 0.0310 | 0.0310 | 44,380 |
May 13, 2022 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 78,031 |
May 12, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 38,388 |
May 11, 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 104,183 |
May 10, 2022 | 0.0310 | 0.0310 | 0.0260 | 0.0300 | 0.0300 | 1,290,865 |
May 09, 2022 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 228,879 |
May 06, 2022 | 0.0330 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 535,996 |
May 05, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
May 04, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
May 03, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 204,973 |
May 02, 2022 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 5,720 |
Apr 29, 2022 | 0.0350 | 0.0350 | 0.0320 | 0.0350 | 0.0350 | 774,184 |
Apr 28, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 340,000 |
Apr 27, 2022 | 0.0350 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 369,146 |
Apr 26, 2022 | 0.0340 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 146,576 |
Apr 22, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Apr 21, 2022 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 400,277 |
Apr 20, 2022 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 59,796 |
Apr 19, 2022 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 227,600 |
Apr 14, 2022 | 0.0350 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 45,216 |
Apr 13, 2022 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 180,000 |
Apr 12, 2022 | 0.0350 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 269,640 |
Apr 11, 2022 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 217,330 |
Apr 08, 2022 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 103,170 |
Apr 07, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Apr 06, 2022 | 0.0410 | 0.0410 | 0.0350 | 0.0350 | 0.0350 | 86,378 |
Apr 05, 2022 | 0.0400 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 80,000 |
Apr 04, 2022 | 0.0390 | 0.0390 | 0.0350 | 0.0350 | 0.0350 | 464,499 |
Apr 01, 2022 | 0.0380 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 347,234 |
Mar 31, 2022 | 0.0360 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 18,128 |
Mar 30, 2022 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 33,800 |
Mar 29, 2022 | 0.0320 | 0.0350 | 0.0320 | 0.0350 | 0.0350 | 184,523 |
Mar 28, 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
Mar 25, 2022 | 0.0320 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 343,793 |
Mar 24, 2022 | 0.0330 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 41,111 |
Mar 23, 2022 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 224,544 |
Mar 22, 2022 | 0.0330 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 2,348,522 |
Mar 21, 2022 | 0.0330 | 0.0330 | 0.0320 | 0.0325 | 0.0325 | 46,742 |
Mar 18, 2022 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 354,842 |
Mar 17, 2022 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 137,633 |
Mar 16, 2022 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
Mar 15, 2022 | 0.0330 | 0.0350 | 0.0310 | 0.0310 | 0.0310 | 589,869 |
Mar 14, 2022 | 0.0320 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 233,754 |
Mar 11, 2022 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 73,814 |
Mar 10, 2022 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 140,639 |
Mar 09, 2022 | 0.0310 | 0.0340 | 0.0310 | 0.0340 | 0.0340 | 337,828 |
Mar 08, 2022 | 0.0320 | 0.0320 | 0.0300 | 0.0310 | 0.0310 | 349,735 |
Mar 07, 2022 | 0.0330 | 0.0350 | 0.0320 | 0.0320 | 0.0320 | 1,326,658 |
Mar 04, 2022 | 0.0360 | 0.0360 | 0.0320 | 0.0340 | 0.0340 | 2,347,031 |
Mar 03, 2022 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 286,857 |
Mar 02, 2022 | 0.0360 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 236,023 |
Mar 01, 2022 | 0.0370 | 0.0390 | 0.0360 | 0.0390 | 0.0390 | 715,497 |
Feb 28, 2022 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 396,658 |
Feb 25, 2022 | 0.0350 | 0.0380 | 0.0350 | 0.0360 | 0.0360 | 1,328,563 |
Feb 24, 2022 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 630,866 |
Feb 23, 2022 | 0.0400 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 66,019 |
Feb 22, 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 200,000 |
Feb 21, 2022 | 0.0400 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 244,620 |
Feb 18, 2022 | 0.0400 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 1,013,162 |
Feb 17, 2022 | 0.0420 | 0.0430 | 0.0410 | 0.0420 | 0.0420 | 394,774 |
Feb 16, 2022 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
Feb 15, 2022 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
Feb 14, 2022 | 0.0420 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 449,158 |
Feb 11, 2022 | 0.0440 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 528,912 |
Feb 10, 2022 | 0.0445 | 0.0450 | 0.0420 | 0.0450 | 0.0450 | 606,816 |
Feb 09, 2022 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
Feb 08, 2022 | 0.0420 | 0.0450 | 0.0420 | 0.0430 | 0.0430 | 77,500 |
Feb 07, 2022 | 0.0430 | 0.0460 | 0.0420 | 0.0420 | 0.0420 | 368,465 |
Feb 04, 2022 | 0.0420 | 0.0460 | 0.0420 | 0.0460 | 0.0460 | 501,800 |
Feb 03, 2022 | 0.0440 | 0.0450 | 0.0420 | 0.0420 | 0.0420 | 420,197 |
Feb 02, 2022 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 31,349 |
Feb 01, 2022 | 0.0410 | 0.0440 | 0.0410 | 0.0410 | 0.0410 | 244,482 |
Jan 31, 2022 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 447,054 |
Jan 28, 2022 | 0.0450 | 0.0450 | 0.0410 | 0.0410 | 0.0410 | 594,631 |
Jan 27, 2022 | 0.0420 | 0.0440 | 0.0410 | 0.0420 | 0.0420 | 954,277 |
Jan 25, 2022 | 0.0440 | 0.0450 | 0.0400 | 0.0420 | 0.0420 | 1,289,472 |
Jan 24, 2022 | 0.0470 | 0.0480 | 0.0430 | 0.0430 | 0.0430 | 726,056 |
Jan 21, 2022 | 0.0500 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 221,863 |
Jan 20, 2022 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 314,900 |
Jan 19, 2022 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 903,958 |
Jan 18, 2022 | 0.0500 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 685,814 |
Jan 17, 2022 | 0.0480 | 0.0540 | 0.0480 | 0.0500 | 0.0500 | 2,821,647 |
Jan 14, 2022 | 0.0470 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | 462,452 |
Jan 13, 2022 | 0.0470 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 490,669 |
Jan 12, 2022 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 57,869 |
Jan 11, 2022 | 0.0480 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 212,419 |
Jan 10, 2022 | 0.0500 | 0.0500 | 0.0470 | 0.0470 | 0.0470 | 351,556 |
Jan 07, 2022 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 351,887 |
Jan 06, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 627,153 |
Jan 05, 2022 | 0.0490 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 71,566 |
Jan 04, 2022 | 0.0490 | 0.0510 | 0.0490 | 0.0500 | 0.0500 | 183,700 |
Dec 31, 2021 | 0.0490 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 197,971 |
Dec 30, 2021 | 0.0500 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 70,363 |
Dec 29, 2021 | 0.0490 | 0.0520 | 0.0490 | 0.0500 | 0.0500 | 325,497 |
Dec 24, 2021 | 0.0470 | 0.0490 | 0.0470 | 0.0490 | 0.0490 | 552,406 |
Dec 23, 2021 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 382,415 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |