Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 11, 2022 | 0.000843 | 0.000903 | 0.000833 | 0.000833 | 0.000833 | 3,413 |
Aug 10, 2022 | 0.000789 | 0.000849 | 0.000756 | 0.000843 | 0.000843 | 2,511 |
Aug 09, 2022 | 0.000861 | 0.000865 | 0.000740 | 0.000789 | 0.000789 | 1,585 |
Aug 08, 2022 | 0.000848 | 0.000886 | 0.000843 | 0.000861 | 0.000861 | 1,928 |
Aug 07, 2022 | 0.000851 | 0.000854 | 0.000800 | 0.000848 | 0.000848 | 640 |
Aug 06, 2022 | 0.000878 | 0.000887 | 0.000849 | 0.000850 | 0.000850 | 595 |
Aug 05, 2022 | 0.000912 | 0.000913 | 0.000827 | 0.000878 | 0.000878 | 1,891 |
Aug 04, 2022 | 0.000871 | 0.000927 | 0.000832 | 0.000912 | 0.000912 | 1,350 |
Aug 03, 2022 | 0.000864 | 0.000911 | 0.000851 | 0.000871 | 0.000871 | 2,200 |
Aug 02, 2022 | 0.000895 | 0.000899 | 0.000841 | 0.000865 | 0.000865 | 1,894 |
Aug 01, 2022 | 0.000861 | 0.000898 | 0.000833 | 0.000896 | 0.000896 | 2,419 |
Jul 31, 2022 | 0.000914 | 0.000932 | 0.000859 | 0.000861 | 0.000861 | 1,856 |
Jul 30, 2022 | 0.000932 | 0.000996 | 0.000911 | 0.000915 | 0.000915 | 3,343 |
Jul 29, 2022 | 0.000982 | 0.001012 | 0.000931 | 0.000931 | 0.000931 | 3,493 |
Jul 28, 2022 | 0.000998 | 0.000998 | 0.000953 | 0.000982 | 0.000982 | 4,187 |
Jul 27, 2022 | 0.000924 | 0.000998 | 0.000902 | 0.000998 | 0.000998 | 6,821 |
Jul 26, 2022 | 0.000939 | 0.000950 | 0.000870 | 0.000923 | 0.000923 | 3,219 |
Jul 25, 2022 | 0.000975 | 0.000986 | 0.000939 | 0.000939 | 0.000939 | 1,997 |
Jul 24, 2022 | 0.001007 | 0.001062 | 0.000931 | 0.000974 | 0.000974 | 2,934 |
Jul 23, 2022 | 0.001011 | 0.001028 | 0.000964 | 0.001007 | 0.001007 | 3,230 |
Jul 22, 2022 | 0.000978 | 0.001075 | 0.000898 | 0.001011 | 0.001011 | 3,497 |
Jul 21, 2022 | 0.001077 | 0.001152 | 0.000962 | 0.000978 | 0.000978 | 906 |
Jul 20, 2022 | 0.001031 | 0.001119 | 0.001005 | 0.001076 | 0.001076 | 3,392 |
Jul 19, 2022 | 0.001050 | 0.001125 | 0.001002 | 0.001030 | 0.001030 | 2,530 |
Jul 18, 2022 | 0.000915 | 0.001050 | 0.000915 | 0.001050 | 0.001050 | 152 |
Jul 17, 2022 | 0.000831 | 0.000915 | 0.000649 | 0.000915 | 0.000915 | 242 |
Jul 16, 2022 | 0.000730 | 0.001145 | 0.000592 | 0.000831 | 0.000831 | 93 |
Jul 15, 2022 | 0.000822 | 0.000823 | 0.000725 | 0.000730 | 0.000730 | - |
Jul 14, 2022 | 0.000690 | 0.000823 | 0.000690 | 0.000823 | 0.000823 | 5 |
Jul 13, 2022 | 0.000822 | 0.001080 | 0.000690 | 0.000690 | 0.000690 | - |
Jul 12, 2022 | 0.000824 | 0.000824 | 0.000659 | 0.000822 | 0.000822 | 58 |
Jul 11, 2022 | 0.000730 | 0.000824 | 0.000625 | 0.000824 | 0.000824 | 65 |
Jul 10, 2022 | 0.000600 | 0.000844 | 0.000600 | 0.000730 | 0.000730 | - |
Jul 09, 2022 | 0.000700 | 0.000734 | 0.000600 | 0.000600 | 0.000600 | 22 |
Jul 08, 2022 | 0.000700 | 0.000833 | 0.000699 | 0.000700 | 0.000700 | - |
Jul 07, 2022 | 0.000600 | 0.000700 | 0.000600 | 0.000700 | 0.000700 | - |
Jul 06, 2022 | 0.000500 | 0.000762 | 0.000499 | 0.000600 | 0.000600 | - |
Jul 05, 2022 | 0.000599 | 0.000600 | 0.000499 | 0.000500 | 0.000500 | 165 |
Jul 04, 2022 | 0.000699 | 0.000797 | 0.000599 | 0.000599 | 0.000599 | - |
Jul 03, 2022 | 0.000560 | 0.000701 | 0.000560 | 0.000699 | 0.000699 | - |
Jul 02, 2022 | 0.000692 | 0.000692 | 0.000560 | 0.000560 | 0.000560 | 29 |
Jul 01, 2022 | 0.000559 | 0.000699 | 0.000559 | 0.000692 | 0.000692 | 300 |
Jun 30, 2022 | 0.000579 | 0.000579 | 0.000559 | 0.000559 | 0.000559 | - |
Jun 29, 2022 | 0.000540 | 0.000614 | 0.000540 | 0.000579 | 0.000579 | 22 |
Jun 28, 2022 | 0.000617 | 0.000617 | 0.000540 | 0.000540 | 0.000540 | - |
Jun 27, 2022 | 0.000558 | 0.000618 | 0.000540 | 0.000617 | 0.000617 | - |
Jun 26, 2022 | 0.000558 | 0.000558 | 0.000558 | 0.000558 | 0.000558 | 23 |
Jun 25, 2022 | 0.000568 | 0.000755 | 0.000558 | 0.000558 | 0.000558 | 48 |
Jun 24, 2022 | 0.000835 | 0.000836 | 0.000568 | 0.000568 | 0.000568 | 32 |
Jun 23, 2022 | 0.001226 | 0.001226 | 0.000600 | 0.000835 | 0.000835 | 336 |
Jun 22, 2022 | 0.000578 | 0.001227 | 0.000578 | 0.001226 | 0.001226 | 1,061 |
Jun 21, 2022 | 0.000587 | 0.000587 | 0.000578 | 0.000578 | 0.000578 | - |
Jun 20, 2022 | 0.000539 | 0.000587 | 0.000539 | 0.000587 | 0.000587 | - |
Jun 19, 2022 | 0.000952 | 0.000952 | 0.000449 | 0.000539 | 0.000539 | - |
Jun 18, 2022 | 0.000599 | 0.000952 | 0.000599 | 0.000952 | 0.000952 | 27 |
Jun 17, 2022 | 0.000603 | 0.000879 | 0.000513 | 0.000599 | 0.000599 | - |
Jun 16, 2022 | 0.000953 | 0.000953 | 0.000520 | 0.000603 | 0.000603 | - |
Jun 15, 2022 | 0.000711 | 0.000953 | 0.000569 | 0.000953 | 0.000953 | 1 |
Jun 14, 2022 | 0.001178 | 0.001488 | 0.000711 | 0.000711 | 0.000711 | 688 |
Jun 13, 2022 | 0.001329 | 0.001329 | 0.000599 | 0.001178 | 0.001178 | 35 |
Jun 12, 2022 | 0.001244 | 0.001330 | 0.001184 | 0.001329 | 0.001329 | 1,924 |
Jun 11, 2022 | 0.001229 | 0.001321 | 0.001207 | 0.001244 | 0.001244 | 3,642 |
Jun 10, 2022 | 0.001252 | 0.001426 | 0.001180 | 0.001228 | 0.001228 | 3,966 |
Jun 09, 2022 | 0.001214 | 0.001261 | 0.001211 | 0.001253 | 0.001253 | 2,807 |
Jun 08, 2022 | 0.001217 | 0.001226 | 0.001182 | 0.001215 | 0.001215 | 4,389 |
Jun 07, 2022 | 0.001263 | 0.001276 | 0.000657 | 0.001216 | 0.001216 | 5,389 |
Jun 06, 2022 | 0.001244 | 0.001315 | 0.001243 | 0.001263 | 0.001263 | 4,072 |
Jun 05, 2022 | 0.001281 | 0.001327 | 0.001242 | 0.001244 | 0.001244 | 1,574 |
Jun 04, 2022 | 0.000610 | 0.001288 | 0.000610 | 0.001280 | 0.001280 | 1,299 |
Jun 03, 2022 | 0.000668 | 0.000778 | 0.000610 | 0.000610 | 0.000610 | 3,378 |
Jun 02, 2022 | 0.001233 | 0.001250 | 0.000668 | 0.000668 | 0.000668 | 4,237 |
Jun 01, 2022 | 0.001223 | 0.001307 | 0.001179 | 0.001236 | 0.001236 | 5,339 |
May 31, 2022 | 0.001181 | 0.001274 | 0.001180 | 0.001222 | 0.001222 | 4,706 |
May 30, 2022 | 0.001180 | 0.001181 | 0.001180 | 0.001181 | 0.001181 | 4,828 |
May 29, 2022 | 0.000873 | 0.001199 | 0.000699 | 0.001181 | 0.001181 | 543 |
May 28, 2022 | 0.000942 | 0.000942 | 0.000699 | 0.000873 | 0.000873 | - |
May 27, 2022 | 0.001398 | 0.001399 | 0.000849 | 0.000942 | 0.000942 | - |
May 26, 2022 | 0.000899 | 0.001399 | 0.000885 | 0.001398 | 0.001398 | 98 |
May 25, 2022 | 0.001747 | 0.001748 | 0.000899 | 0.000899 | 0.000899 | - |
May 24, 2022 | 0.000996 | 0.001748 | 0.000889 | 0.001747 | 0.001747 | 6 |
May 23, 2022 | 0.000849 | 0.000996 | 0.000849 | 0.000996 | 0.000996 | 7 |
May 22, 2022 | 0.000909 | 0.000996 | 0.000849 | 0.000849 | 0.000849 | - |
May 21, 2022 | 0.000929 | 0.000996 | 0.000799 | 0.000909 | 0.000909 | - |
May 20, 2022 | 0.001664 | 0.001665 | 0.000874 | 0.000929 | 0.000929 | - |
May 19, 2022 | 0.000996 | 0.001664 | 0.000852 | 0.001664 | 0.001664 | 28 |
May 18, 2022 | 0.001221 | 0.001221 | 0.000996 | 0.000996 | 0.000996 | - |
May 17, 2022 | 0.001797 | 0.001797 | 0.000888 | 0.001221 | 0.001221 | 17 |
May 16, 2022 | 0.001216 | 0.001797 | 0.001160 | 0.001797 | 0.001797 | 1,917 |
May 15, 2022 | 0.001099 | 0.001223 | 0.001099 | 0.001217 | 0.001217 | 1,592 |
May 14, 2022 | 0.001179 | 0.001232 | 0.001098 | 0.001099 | 0.001099 | 1,541 |
May 13, 2022 | 0.000608 | 0.001239 | 0.000607 | 0.001181 | 0.001181 | 1,570 |
May 12, 2022 | 0.001482 | 0.001483 | 0.000571 | 0.000608 | 0.000608 | - |
May 11, 2022 | 0.001411 | 0.001487 | 0.001402 | 0.001482 | 0.001482 | 25 |
May 10, 2022 | 0.001058 | 0.001433 | 0.001058 | 0.001411 | 0.001411 | 58 |
May 09, 2022 | 0.001495 | 0.001553 | 0.001058 | 0.001058 | 0.001058 | 5,103 |
May 08, 2022 | 0.001575 | 0.001579 | 0.001486 | 0.001490 | 0.001490 | 8,198 |
May 07, 2022 | 0.001546 | 0.001600 | 0.001500 | 0.001575 | 0.001575 | 3,380 |
May 06, 2022 | 0.001590 | 0.001677 | 0.001500 | 0.001546 | 0.001546 | 7,715 |
May 05, 2022 | 0.001684 | 0.001712 | 0.001569 | 0.001590 | 0.001590 | 10,354 |
May 04, 2022 | 0.001636 | 0.001762 | 0.001621 | 0.001684 | 0.001684 | 5,753 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |