Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 18, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 209,000 |
May 17, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
May 16, 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 27,000 |
May 13, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
May 12, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
May 11, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
May 10, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 86,000 |
May 09, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
May 06, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 64,000 |
May 05, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
May 04, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 11,000 |
May 03, 2022 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 12,997 |
May 02, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,500 |
Apr 29, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Apr 28, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 64,020 |
Apr 27, 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 11,000 |
Apr 26, 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 114,500 |
Apr 25, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 18,000 |
Apr 22, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 65,100 |
Apr 21, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 47,331 |
Apr 20, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 50,000 |
Apr 19, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Apr 18, 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 85,619 |
Apr 14, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 163,000 |
Apr 13, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 15,000 |
Apr 12, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 305,175 |
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 | - |
Apr 07, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Apr 06, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 36,000 |
Apr 05, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 120,000 |
Apr 04, 2022 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 81,406 |
Apr 01, 2022 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 220,500 |
Mar 31, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 12,146 |
Mar 30, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 88,001 |
Mar 29, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 81,000 |
Mar 28, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Mar 25, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 59,527 |
Mar 24, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 7,000 |
Mar 23, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Mar 22, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Mar 21, 2022 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 81,766 |
Mar 18, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 8,000 |
Mar 17, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Mar 16, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,341 |
Mar 15, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 6,000 |
Mar 14, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Mar 11, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 2,000 |
Mar 10, 2022 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 102,000 |
Mar 09, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 139,500 |
Mar 08, 2022 | 0.0500 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 192,364 |
Mar 07, 2022 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 24,364 |
Mar 04, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Mar 03, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Mar 02, 2022 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 86,540 |
Mar 01, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 130,000 |
Feb 28, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Feb 25, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Feb 24, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Feb 23, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Feb 22, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 12,069 |
Feb 18, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 22,000 |
Feb 17, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Feb 16, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Feb 15, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Feb 14, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 30,275 |
Feb 11, 2022 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 30,500 |
Feb 10, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,100 |
Feb 09, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Feb 08, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Feb 07, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Feb 04, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 60,410 |
Feb 03, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Feb 02, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,010 |
Feb 01, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 15,000 |
Jan 31, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 19,000 |
Jan 28, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jan 27, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 50,000 |
Jan 26, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 73,100 |
Jan 25, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 40,000 |
Jan 24, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jan 21, 2022 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 115,000 |
Jan 20, 2022 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 55,686 |
Jan 19, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Jan 18, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Jan 17, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 144,170 |
Jan 14, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 98,000 |
Jan 13, 2022 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 101,010 |
Jan 12, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 56,000 |
Jan 11, 2022 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 31,000 |
Jan 10, 2022 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 177,000 |
Jan 07, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 139,000 |
Jan 06, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 40,000 |
Jan 05, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 3,000 |
Jan 04, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 12,085 |
Dec 31, 2021 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 30,000 |
Dec 30, 2021 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,000 |
Dec 29, 2021 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 303,110 |
Dec 24, 2021 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 9,085 |
Dec 23, 2021 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 100,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |