Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 27, 2022 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | - |
May 26, 2022 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | - |
May 25, 2022 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | - |
May 24, 2022 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | - |
May 23, 2022 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | - |
May 20, 2022 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | - |
May 19, 2022 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | 0.0118 | 2,000 |
May 18, 2022 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | - |
May 17, 2022 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | - |
May 16, 2022 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | - |
May 13, 2022 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | - |
May 12, 2022 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | - |
May 11, 2022 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | 750 |
May 10, 2022 | 0.0105 | 0.0105 | 0.0100 | 0.0100 | 0.0100 | 102,000 |
May 09, 2022 | 0.0105 | 0.0200 | 0.0105 | 0.0105 | 0.0105 | 55,000 |
May 06, 2022 | 0.0109 | 0.0109 | 0.0100 | 0.0105 | 0.0105 | 26,506 |
May 05, 2022 | 0.0115 | 0.0158 | 0.0100 | 0.0100 | 0.0100 | 57,507 |
May 04, 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
May 03, 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
May 02, 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
Apr 29, 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
Apr 28, 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
Apr 27, 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
Apr 26, 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
Apr 25, 2022 | 0.0101 | 0.0110 | 0.0101 | 0.0110 | 0.0110 | 79,389 |
Apr 22, 2022 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | - |
Apr 21, 2022 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | - |
Apr 20, 2022 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 52,012 |
Apr 19, 2022 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | - |
Apr 18, 2022 | 0.0250 | 0.0250 | 0.0101 | 0.0101 | 0.0101 | 5,700 |
Apr 14, 2022 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | - |
Apr 13, 2022 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 0.0075 | 22,819 |
Apr 12, 2022 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | 900 |
Apr 11, 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
Apr 08, 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
Apr 07, 2022 | 0.0250 | 0.0250 | 0.0110 | 0.0110 | 0.0110 | 85,000 |
Apr 06, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 55,415 |
Apr 05, 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
Apr 04, 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 51,000 |
Apr 01, 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
Mar 31, 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 15,000 |
Mar 30, 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
Mar 29, 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 10,000 |
Mar 28, 2022 | 0.0150 | 0.0179 | 0.0150 | 0.0179 | 0.0179 | 33,744 |
Mar 25, 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 2,000 |
Mar 24, 2022 | 0.0150 | 0.0180 | 0.0150 | 0.0180 | 0.0180 | 43,000 |
Mar 23, 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
Mar 22, 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
Mar 21, 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
Mar 18, 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 10,000 |
Mar 17, 2022 | 0.0176 | 0.0176 | 0.0170 | 0.0170 | 0.0170 | 28,000 |
Mar 16, 2022 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 0.0105 | 2,000 |
Mar 15, 2022 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | - |
Mar 14, 2022 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | 6,300 |
Mar 11, 2022 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | - |
Mar 10, 2022 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | 10,000 |
Mar 09, 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 2,361 |
Mar 08, 2022 | 0.0176 | 0.0180 | 0.0096 | 0.0096 | 0.0096 | 117,000 |
Mar 07, 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
Mar 04, 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
Mar 03, 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
Mar 02, 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
Mar 01, 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
Feb 28, 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
Feb 25, 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
Feb 24, 2022 | 0.0132 | 0.0180 | 0.0132 | 0.0180 | 0.0180 | 342,857 |
Feb 23, 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
Feb 22, 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
Feb 18, 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
Feb 17, 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
Feb 16, 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
Feb 15, 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
Feb 14, 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
Feb 11, 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
Feb 10, 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
Feb 09, 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
Feb 08, 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
Feb 07, 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
Feb 04, 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
Feb 03, 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 4,500 |
Feb 02, 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 5,555 |
Feb 01, 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
Jan 31, 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
Jan 28, 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
Jan 27, 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
Jan 26, 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 1,000 |
Jan 25, 2022 | 0.0131 | 0.0160 | 0.0131 | 0.0160 | 0.0160 | 10,100 |
Jan 24, 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
Jan 21, 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 1,000 |
Jan 20, 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 2,000 |
Jan 19, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
Jan 18, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
Jan 14, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
Jan 13, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 17,000 |
Jan 12, 2022 | 0.0159 | 0.0159 | 0.0159 | 0.0159 | 0.0159 | 16,000 |
Jan 11, 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
Jan 10, 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 20,000 |
Jan 07, 2022 | 0.0107 | 0.0107 | 0.0107 | 0.0107 | 0.0107 | - |
Jan 06, 2022 | 0.0130 | 0.0130 | 0.0107 | 0.0107 | 0.0107 | 69,493 |
Jan 05, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |