Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 27, 2022 | 0.0900 | 0.0900 | 0.0890 | 0.0890 | 0.0890 | 120,000 |
May 26, 2022 | 0.0840 | 0.0900 | 0.0840 | 0.0870 | 0.0870 | 579,593 |
May 25, 2022 | 0.0870 | 0.0870 | 0.0800 | 0.0830 | 0.0830 | 227,294 |
May 24, 2022 | 0.0900 | 0.0900 | 0.0780 | 0.0790 | 0.0790 | 214,205 |
May 23, 2022 | 0.0840 | 0.1000 | 0.0840 | 0.0900 | 0.0900 | 1,407,475 |
May 20, 2022 | 0.0540 | 0.0840 | 0.0540 | 0.0800 | 0.0800 | 2,112,983 |
May 19, 2022 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 383,515 |
May 18, 2022 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 727,966 |
May 17, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 32,999 |
May 16, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
May 13, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 446,000 |
May 12, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 25,000 |
May 11, 2022 | 0.0400 | 0.0410 | 0.0380 | 0.0400 | 0.0400 | 213,572 |
May 10, 2022 | 0.0440 | 0.0440 | 0.0410 | 0.0420 | 0.0420 | 131,428 |
May 09, 2022 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 100,000 |
May 06, 2022 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 150,000 |
May 05, 2022 | 0.0520 | 0.0520 | 0.0460 | 0.0460 | 0.0460 | 169,126 |
May 04, 2022 | 0.0550 | 0.0550 | 0.0520 | 0.0520 | 0.0520 | 703,100 |
May 03, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 438,233 |
May 02, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 100,000 |
Apr 29, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 99,845 |
Apr 28, 2022 | 0.0560 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 125,823 |
Apr 27, 2022 | 0.0590 | 0.0590 | 0.0550 | 0.0550 | 0.0550 | 402,539 |
Apr 26, 2022 | 0.0590 | 0.0610 | 0.0590 | 0.0610 | 0.0610 | 270,243 |
Apr 22, 2022 | 0.0610 | 0.0610 | 0.0590 | 0.0590 | 0.0590 | 246,451 |
Apr 21, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Apr 20, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 205,000 |
Apr 19, 2022 | 0.0640 | 0.0640 | 0.0610 | 0.0620 | 0.0620 | 411,613 |
Apr 14, 2022 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
Apr 13, 2022 | 0.0630 | 0.0640 | 0.0630 | 0.0630 | 0.0630 | 150,000 |
Apr 12, 2022 | 0.0630 | 0.0630 | 0.0620 | 0.0620 | 0.0620 | 105,938 |
Apr 11, 2022 | 0.0630 | 0.0630 | 0.0620 | 0.0620 | 0.0620 | 180,865 |
Apr 08, 2022 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 200,000 |
Apr 07, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 478 |
Apr 06, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 167,000 |
Apr 05, 2022 | 0.0620 | 0.0630 | 0.0600 | 0.0610 | 0.0610 | 477,998 |
Apr 04, 2022 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 621,522 |
Apr 01, 2022 | 0.0630 | 0.0630 | 0.0620 | 0.0620 | 0.0620 | 862,239 |
Mar 31, 2022 | 0.0670 | 0.0670 | 0.0650 | 0.0660 | 0.0660 | 827,812 |
Mar 30, 2022 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 273,842 |
Mar 29, 2022 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 382,001 |
Mar 28, 2022 | 0.0710 | 0.0710 | 0.0690 | 0.0690 | 0.0690 | 245,519 |
Mar 25, 2022 | 0.0720 | 0.0720 | 0.0710 | 0.0710 | 0.0710 | 247,555 |
Mar 24, 2022 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 20,684 |
Mar 23, 2022 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 281,497 |
Mar 22, 2022 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
Mar 21, 2022 | 0.0730 | 0.0730 | 0.0720 | 0.0720 | 0.0720 | 300,611 |
Mar 18, 2022 | 0.0750 | 0.0750 | 0.0730 | 0.0730 | 0.0730 | 100,179 |
Mar 17, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 10,000 |
Mar 16, 2022 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 235 |
Mar 15, 2022 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 25,000 |
Mar 14, 2022 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 155,000 |
Mar 11, 2022 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 99,000 |
Mar 10, 2022 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 169,999 |
Mar 09, 2022 | 0.0770 | 0.0770 | 0.0750 | 0.0750 | 0.0750 | 400,000 |
Mar 08, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 543 |
Mar 07, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 48,338 |
Mar 04, 2022 | 0.0700 | 0.0700 | 0.0690 | 0.0690 | 0.0690 | 435,000 |
Mar 03, 2022 | 0.0770 | 0.0770 | 0.0700 | 0.0700 | 0.0700 | 583,847 |
Mar 02, 2022 | 0.0800 | 0.0800 | 0.0770 | 0.0790 | 0.0790 | 542,186 |
Mar 01, 2022 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 122,836 |
Feb 28, 2022 | 0.0850 | 0.0850 | 0.0840 | 0.0840 | 0.0840 | 109,235 |
Feb 25, 2022 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Feb 24, 2022 | 0.0850 | 0.0850 | 0.0810 | 0.0850 | 0.0850 | 736,252 |
Feb 23, 2022 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 491,004 |
Feb 22, 2022 | 0.0900 | 0.0930 | 0.0900 | 0.0900 | 0.0900 | 250,000 |
Feb 21, 2022 | 0.0870 | 0.0900 | 0.0850 | 0.0860 | 0.0860 | 596,700 |
Feb 18, 2022 | 0.0900 | 0.0920 | 0.0870 | 0.0870 | 0.0870 | 360,733 |
Feb 17, 2022 | 0.1000 | 0.1000 | 0.0880 | 0.0900 | 0.0900 | 633,740 |
Feb 16, 2022 | 0.0990 | 0.0990 | 0.0990 | 0.0990 | 0.0990 | 5,101 |
Feb 15, 2022 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 0.0950 | 181,234 |
Feb 14, 2022 | 0.0960 | 0.0970 | 0.0960 | 0.0970 | 0.0970 | 43,766 |
Feb 11, 2022 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 329,362 |
Feb 10, 2022 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | - |
Feb 09, 2022 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 0.1100 | 65,000 |
Feb 08, 2022 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 40,000 |
Feb 07, 2022 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | - |
Feb 04, 2022 | 0.0980 | 0.0980 | 0.0950 | 0.0950 | 0.0950 | 100,000 |
Feb 03, 2022 | 0.0980 | 0.0980 | 0.0950 | 0.0950 | 0.0950 | 105,250 |
Feb 02, 2022 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 196,825 |
Feb 01, 2022 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
Jan 31, 2022 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 182,697 |
Jan 28, 2022 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 0.1100 | 121,000 |
Jan 27, 2022 | 0.1100 | 0.1200 | 0.1100 | 0.1100 | 0.1100 | 47,990 |
Jan 25, 2022 | 0.1050 | 0.1300 | 0.1050 | 0.1200 | 0.1200 | 233,541 |
Jan 24, 2022 | 0.1200 | 0.1200 | 0.1000 | 0.1050 | 0.1050 | 433,908 |
Jan 21, 2022 | 0.1400 | 0.1400 | 0.1000 | 0.1000 | 0.1000 | 1,453,072 |
Jan 20, 2022 | 0.1100 | 0.1450 | 0.1100 | 0.1400 | 0.1400 | 155,228 |
Jan 19, 2022 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 0.1100 | 148,679 |
Jan 18, 2022 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 75,454 |
Jan 17, 2022 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 0.1000 | 568,655 |
Jan 14, 2022 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 0.1050 | 110,939 |
Jan 13, 2022 | 0.1050 | 0.1150 | 0.1050 | 0.1150 | 0.1150 | 90,562 |
Jan 12, 2022 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | - |
Jan 11, 2022 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 180,000 |
Jan 10, 2022 | 0.1150 | 0.1150 | 0.1050 | 0.1050 | 0.1050 | 178,765 |
Jan 07, 2022 | 0.1100 | 0.1175 | 0.1100 | 0.1100 | 0.1100 | 115,811 |
Jan 06, 2022 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 50,000 |
Jan 05, 2022 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 0.1100 | 114,456 |
Jan 04, 2022 | 0.1000 | 0.1000 | 0.0960 | 0.0960 | 0.0960 | 79,568 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |