Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 0.0077 | 0.0116 | 0.0070 | 0.0112 | 0.0112 | 419,961 |
Jun 30, 2022 | 0.0080 | 0.0080 | 0.0070 | 0.0070 | 0.0070 | 4,158,789 |
Jun 29, 2022 | 0.0086 | 0.0090 | 0.0050 | 0.0080 | 0.0080 | 2,167,500 |
Jun 28, 2022 | 0.0070 | 0.0103 | 0.0070 | 0.0085 | 0.0085 | 1,070,668 |
Jun 27, 2022 | 0.0093 | 0.0097 | 0.0082 | 0.0082 | 0.0082 | 5,271,515 |
Jun 24, 2022 | 0.0110 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 3,157,411 |
Jun 23, 2022 | 0.0130 | 0.0130 | 0.0100 | 0.0100 | 0.0100 | 2,594,257 |
Jun 22, 2022 | 0.0155 | 0.0155 | 0.0112 | 0.0130 | 0.0130 | 790,441 |
Jun 21, 2022 | 0.0158 | 0.0165 | 0.0153 | 0.0165 | 0.0165 | 108,935 |
Jun 17, 2022 | 0.0168 | 0.0184 | 0.0151 | 0.0155 | 0.0155 | 115,520 |
Jun 16, 2022 | 0.0168 | 0.0183 | 0.0157 | 0.0170 | 0.0170 | 14,505 |
Jun 15, 2022 | 0.0170 | 0.0176 | 0.0138 | 0.0170 | 0.0170 | 269,248 |
Jun 14, 2022 | 0.0177 | 0.0184 | 0.0170 | 0.0175 | 0.0175 | 114,030 |
Jun 13, 2022 | 0.0188 | 0.0195 | 0.0170 | 0.0170 | 0.0170 | 204,102 |
Jun 10, 2022 | 0.0195 | 0.0195 | 0.0170 | 0.0195 | 0.0195 | 42,313 |
Jun 09, 2022 | 0.0180 | 0.0195 | 0.0170 | 0.0195 | 0.0195 | 216,659 |
Jun 08, 2022 | 0.0300 | 0.0300 | 0.0170 | 0.0190 | 0.0190 | 156,333 |
Jun 07, 2022 | 0.0137 | 0.0200 | 0.0137 | 0.0190 | 0.0190 | 285,918 |
Jun 06, 2022 | 0.0180 | 0.0210 | 0.0167 | 0.0200 | 0.0200 | 190,757 |
Jun 03, 2022 | 0.0200 | 0.0210 | 0.0200 | 0.0201 | 0.0201 | 190,247 |
Jun 02, 2022 | 0.0190 | 0.0210 | 0.0178 | 0.0200 | 0.0200 | 452,660 |
Jun 01, 2022 | 0.0200 | 0.0200 | 0.0180 | 0.0187 | 0.0187 | 75,940 |
May 31, 2022 | 0.0180 | 0.0210 | 0.0180 | 0.0200 | 0.0200 | 295,023 |
May 27, 2022 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 110,140 |
May 26, 2022 | 0.0190 | 0.0235 | 0.0190 | 0.0190 | 0.0190 | 318,835 |
May 25, 2022 | 0.0190 | 0.0225 | 0.0190 | 0.0200 | 0.0200 | 235,363 |
May 24, 2022 | 0.0203 | 0.0205 | 0.0185 | 0.0185 | 0.0185 | 100,770 |
May 23, 2022 | 0.0200 | 0.0218 | 0.0190 | 0.0218 | 0.0218 | 425,973 |
May 20, 2022 | 0.0220 | 0.0225 | 0.0200 | 0.0225 | 0.0225 | 125,188 |
May 19, 2022 | 0.0220 | 0.0240 | 0.0200 | 0.0225 | 0.0225 | 184,175 |
May 18, 2022 | 0.0300 | 0.0300 | 0.0200 | 0.0220 | 0.0220 | 199,200 |
May 17, 2022 | 0.0195 | 0.0200 | 0.0185 | 0.0200 | 0.0200 | 111,803 |
May 16, 2022 | 0.0205 | 0.0205 | 0.0180 | 0.0205 | 0.0205 | 241,801 |
May 13, 2022 | 0.0198 | 0.0250 | 0.0180 | 0.0207 | 0.0207 | 182,570 |
May 12, 2022 | 0.0270 | 0.0270 | 0.0180 | 0.0185 | 0.0185 | 144,254 |
May 11, 2022 | 0.0102 | 0.0224 | 0.0102 | 0.0200 | 0.0200 | 269,003 |
May 10, 2022 | 0.0220 | 0.0224 | 0.0200 | 0.0215 | 0.0215 | 292,482 |
May 09, 2022 | 0.0210 | 0.0270 | 0.0210 | 0.0221 | 0.0221 | 183,681 |
May 06, 2022 | 0.0250 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 250,038 |
May 05, 2022 | 0.0250 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 56,410 |
May 04, 2022 | 0.0210 | 0.0279 | 0.0210 | 0.0250 | 0.0250 | 467,348 |
May 03, 2022 | 0.0260 | 0.0285 | 0.0260 | 0.0279 | 0.0279 | 190,854 |
May 02, 2022 | 0.0280 | 0.0315 | 0.0260 | 0.0280 | 0.0280 | 422,801 |
Apr 29, 2022 | 0.0296 | 0.0320 | 0.0272 | 0.0280 | 0.0280 | 135,688 |
Apr 28, 2022 | 0.0266 | 0.0320 | 0.0250 | 0.0320 | 0.0320 | 199,121 |
Apr 27, 2022 | 0.0255 | 0.0350 | 0.0255 | 0.0330 | 0.0330 | 712,792 |
Apr 26, 2022 | 0.0270 | 0.0289 | 0.0255 | 0.0255 | 0.0255 | 853,105 |
Apr 25, 2022 | 0.0295 | 0.0295 | 0.0254 | 0.0268 | 0.0268 | 276,843 |
Apr 22, 2022 | 0.0310 | 0.0310 | 0.0254 | 0.0290 | 0.0290 | 219,872 |
Apr 21, 2022 | 0.0300 | 0.0350 | 0.0270 | 0.0299 | 0.0299 | 1,008,063 |
Apr 20, 2022 | 0.0210 | 0.0320 | 0.0210 | 0.0300 | 0.0300 | 193,535 |
Apr 19, 2022 | 0.0300 | 0.0350 | 0.0255 | 0.0298 | 0.0298 | 3,097,715 |
Apr 18, 2022 | 0.0340 | 0.0340 | 0.0300 | 0.0330 | 0.0330 | 377,498 |
Apr 14, 2022 | 0.0340 | 0.0350 | 0.0301 | 0.0330 | 0.0330 | 209,499 |
Apr 13, 2022 | 0.0294 | 0.0340 | 0.0294 | 0.0340 | 0.0340 | 212,442 |
Apr 12, 2022 | 0.0290 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 122,170 |
Apr 11, 2022 | 0.0275 | 0.0340 | 0.0270 | 0.0300 | 0.0300 | 133,831 |
Apr 08, 2022 | 0.0260 | 0.0320 | 0.0260 | 0.0310 | 0.0310 | 61,032 |
Apr 07, 2022 | 0.0300 | 0.0335 | 0.0253 | 0.0288 | 0.0288 | 198,944 |
Apr 06, 2022 | 0.0500 | 0.0500 | 0.0240 | 0.0310 | 0.0310 | 395,156 |
Apr 05, 2022 | 0.0329 | 0.0350 | 0.0298 | 0.0299 | 0.0299 | 975,385 |
Apr 04, 2022 | 0.0330 | 0.0350 | 0.0232 | 0.0328 | 0.0328 | 971,930 |
Apr 01, 2022 | 0.0250 | 0.0350 | 0.0240 | 0.0300 | 0.0300 | 1,994,771 |
Mar 31, 2022 | 0.0250 | 0.0250 | 0.0220 | 0.0240 | 0.0240 | 275,856 |
Mar 30, 2022 | 0.0220 | 0.0237 | 0.0206 | 0.0237 | 0.0237 | 1,225,769 |
Mar 29, 2022 | 0.0200 | 0.0240 | 0.0200 | 0.0239 | 0.0239 | 174,701 |
Mar 28, 2022 | 0.0200 | 0.0220 | 0.0160 | 0.0200 | 0.0200 | 231,225 |
Mar 25, 2022 | 0.0230 | 0.0250 | 0.0200 | 0.0210 | 0.0210 | 88,376 |
Mar 24, 2022 | 0.0250 | 0.0250 | 0.0200 | 0.0230 | 0.0230 | 961,085 |
Mar 23, 2022 | 0.0250 | 0.0260 | 0.0220 | 0.0250 | 0.0250 | 414,728 |
Mar 22, 2022 | 0.0270 | 0.0300 | 0.0250 | 0.0260 | 0.0260 | 243,646 |
Mar 21, 2022 | 0.0300 | 0.0300 | 0.0270 | 0.0270 | 0.0270 | 51,580 |
Mar 18, 2022 | 0.0200 | 0.0350 | 0.0200 | 0.0310 | 0.0310 | 469,672 |
Mar 17, 2022 | 0.0230 | 0.0270 | 0.0220 | 0.0270 | 0.0270 | 216,769 |
Mar 16, 2022 | 0.0220 | 0.0230 | 0.0212 | 0.0230 | 0.0230 | 229,784 |
Mar 15, 2022 | 0.0445 | 0.0445 | 0.0220 | 0.0230 | 0.0230 | 262,945 |
Mar 14, 2022 | 0.0257 | 0.0300 | 0.0210 | 0.0210 | 0.0210 | 737,746 |
Mar 11, 2022 | 0.0290 | 0.0295 | 0.0200 | 0.0290 | 0.0290 | 577,642 |
Mar 10, 2022 | 0.0350 | 0.0350 | 0.0290 | 0.0300 | 0.0300 | 561,341 |
Mar 09, 2022 | 0.0325 | 0.0390 | 0.0300 | 0.0350 | 0.0350 | 237,632 |
Mar 08, 2022 | 0.0330 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 322,242 |
Mar 07, 2022 | 0.0350 | 0.0400 | 0.0320 | 0.0400 | 0.0400 | 173,382 |
Mar 04, 2022 | 0.0364 | 0.0385 | 0.0320 | 0.0350 | 0.0350 | 167,006 |
Mar 03, 2022 | 0.0320 | 0.0400 | 0.0320 | 0.0380 | 0.0380 | 339,880 |
Mar 02, 2022 | 0.0370 | 0.0393 | 0.0320 | 0.0380 | 0.0380 | 265,371 |
Mar 01, 2022 | 0.0448 | 0.0448 | 0.0331 | 0.0400 | 0.0400 | 108,865 |
Feb 28, 2022 | 0.0400 | 0.0448 | 0.0350 | 0.0380 | 0.0380 | 348,529 |
Feb 25, 2022 | 0.0270 | 0.0400 | 0.0270 | 0.0400 | 0.0400 | 231,202 |
Feb 24, 2022 | 0.0310 | 0.0448 | 0.0273 | 0.0422 | 0.0422 | 611,957 |
Feb 23, 2022 | 0.0450 | 0.0497 | 0.0400 | 0.0448 | 0.0448 | 225,347 |
Feb 22, 2022 | 0.0480 | 0.0510 | 0.0300 | 0.0413 | 0.0413 | 587,463 |
Feb 18, 2022 | 0.0450 | 0.0480 | 0.0394 | 0.0430 | 0.0430 | 379,610 |
Feb 17, 2022 | 0.0396 | 0.0490 | 0.0191 | 0.0452 | 0.0452 | 506,338 |
Feb 16, 2022 | 0.0350 | 0.0400 | 0.0310 | 0.0370 | 0.0370 | 615,162 |
Feb 15, 2022 | 0.0470 | 0.0470 | 0.0220 | 0.0351 | 0.0351 | 1,229,178 |
Feb 14, 2022 | 0.0250 | 0.0340 | 0.0012 | 0.0220 | 0.0220 | 2,069,823 |
Feb 11, 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
Feb 10, 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
Feb 09, 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
Feb 08, 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |