Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 18, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 57,000 |
May 17, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
May 16, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
May 13, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 12,232 |
May 12, 2022 | 0.0150 | 0.0250 | 0.0150 | 0.0250 | 0.0250 | 61,900 |
May 11, 2022 | 0.0150 | 0.0250 | 0.0150 | 0.0150 | 0.0150 | 48,350 |
May 10, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 209,400 |
May 09, 2022 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 245,001 |
May 06, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
May 05, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 236,000 |
May 04, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
May 03, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 12,300 |
May 02, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Apr 29, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 10,001 |
Apr 28, 2022 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 157,400 |
Apr 27, 2022 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 80,500 |
Apr 26, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Apr 25, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Apr 22, 2022 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 12,000 |
Apr 21, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Apr 20, 2022 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 62,050 |
Apr 19, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Apr 18, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 19,000 |
Apr 14, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Apr 13, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Apr 12, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Apr 11, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Apr 08, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 90,211 |
Apr 07, 2022 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 260,015 |
Apr 06, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Apr 05, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Apr 04, 2022 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 54,000 |
Apr 01, 2022 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 72,400 |
Mar 31, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 202,000 |
Mar 30, 2022 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 99,000 |
Mar 29, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 233,031 |
Mar 28, 2022 | 0.0350 | 0.0350 | 0.0250 | 0.0250 | 0.0250 | 212,723 |
Mar 25, 2022 | 0.0250 | 0.0350 | 0.0250 | 0.0300 | 0.0300 | 1,196,767 |
Mar 24, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 87,959 |
Mar 23, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Mar 22, 2022 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 181,639 |
Mar 21, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 18,000 |
Mar 18, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Mar 17, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 122,000 |
Mar 16, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Mar 15, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Mar 14, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 50,000 |
Mar 11, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Mar 10, 2022 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 14,000 |
Mar 09, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 60,421 |
Mar 08, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,000 |
Mar 07, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 25,000 |
Mar 04, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Mar 03, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 3,000 |
Mar 02, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 23,000 |
Mar 01, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Feb 28, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 15,320 |
Feb 25, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 142,299 |
Feb 24, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 85,000 |
Feb 23, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 4,000 |
Feb 22, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 13,349 |
Feb 18, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Feb 17, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Feb 16, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Feb 15, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Feb 14, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Feb 11, 2022 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 32,000 |
Feb 10, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 6,508 |
Feb 09, 2022 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 24,000 |
Feb 08, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Feb 07, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Feb 04, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 30,881 |
Feb 03, 2022 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 142,000 |
Feb 02, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 4,212 |
Feb 01, 2022 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 312,120 |
Jan 31, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 22,560 |
Jan 28, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 71,000 |
Jan 27, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Jan 26, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 26,400 |
Jan 25, 2022 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 8,000 |
Jan 24, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 92,000 |
Jan 21, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 6,000 |
Jan 20, 2022 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 30,950 |
Jan 19, 2022 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 2,510 |
Jan 18, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 550,000 |
Jan 17, 2022 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 1,272,580 |
Jan 14, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 172,000 |
Jan 13, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 104,673 |
Jan 12, 2022 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 584,275 |
Jan 11, 2022 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 62,500 |
Jan 10, 2022 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 57,905 |
Jan 07, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 516,000 |
Jan 06, 2022 | 0.0200 | 0.0250 | 0.0150 | 0.0250 | 0.0250 | 399,410 |
Jan 05, 2022 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 11,111 |
Jan 04, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 6,602 |
Dec 31, 2021 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 181,277 |
Dec 30, 2021 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,250 |
Dec 29, 2021 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 51,710 |
Dec 24, 2021 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 147,181 |
Dec 23, 2021 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 48,150 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |