Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 667,333 |
May 19, 2022 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 1,147,130 |
May 18, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
May 17, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,000 |
May 16, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 34,001 |
May 13, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
May 12, 2022 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 36,500 |
May 11, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
May 10, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 125,000 |
May 09, 2022 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 328,174 |
May 06, 2022 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 217,000 |
May 05, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 70,000 |
May 04, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 40,000 |
May 03, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 699,500 |
May 02, 2022 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 1,572,801 |
Apr 29, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 28,000 |
Apr 28, 2022 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 14,000 |
Apr 27, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Apr 26, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 11,000 |
Apr 25, 2022 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 131,600 |
Apr 22, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Apr 21, 2022 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 490,267 |
Apr 20, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 4,000 |
Apr 19, 2022 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 360,001 |
Apr 18, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 244,100 |
Apr 14, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Apr 13, 2022 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 105,000 |
Apr 12, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 279,000 |
Apr 11, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 15,001 |
Apr 08, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,500 |
Apr 07, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 8,001 |
Apr 06, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 28,200 |
Apr 05, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 342,000 |
Apr 04, 2022 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 2,521,134 |
Apr 01, 2022 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 417,000 |
Mar 31, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 60,000 |
Mar 30, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 16,000 |
Mar 29, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 212,000 |
Mar 28, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Mar 25, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Mar 24, 2022 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 51,001 |
Mar 23, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 |
Mar 22, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 59,000 |
Mar 21, 2022 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 106,800 |
Mar 18, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 17,500 |
Mar 17, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 101,500 |
Mar 16, 2022 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 254,454 |
Mar 15, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,037,000 |
Mar 14, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Mar 11, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 |
Mar 10, 2022 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 1,709,152 |
Mar 09, 2022 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 11,000 |
Mar 08, 2022 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 1,691,500 |
Mar 07, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,412,294 |
Mar 04, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 460,120 |
Mar 03, 2022 | 0.0350 | 0.0350 | 0.0250 | 0.0300 | 0.0300 | 1,082,150 |
Mar 02, 2022 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 266,000 |
Mar 01, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 |
Feb 28, 2022 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 55,000 |
Feb 25, 2022 | 0.0350 | 0.0450 | 0.0350 | 0.0400 | 0.0400 | 340,000 |
Feb 24, 2022 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 818,000 |
Feb 23, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Feb 22, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 105,000 |
Feb 18, 2022 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 265,000 |
Feb 17, 2022 | 0.0500 | 0.0550 | 0.0450 | 0.0450 | 0.0450 | 2,157,800 |
Feb 16, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,000 |
Feb 15, 2022 | 0.0400 | 0.0550 | 0.0400 | 0.0450 | 0.0450 | 2,560,845 |
Feb 14, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Feb 11, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 503,500 |
Feb 10, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Feb 09, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 13,000 |
Feb 08, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Feb 07, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 13,411 |
Feb 04, 2022 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 224,411 |
Feb 03, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 20,000 |
Feb 02, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 62,000 |
Feb 01, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 |
Jan 31, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 60,000 |
Jan 28, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 358,000 |
Jan 27, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 246,000 |
Jan 26, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 139,535 |
Jan 25, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jan 24, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 497,900 |
Jan 21, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Jan 20, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 687,001 |
Jan 19, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 25,000 |
Jan 18, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jan 17, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 100,000 |
Jan 14, 2022 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 161,501 |
Jan 13, 2022 | 0.0500 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 344,340 |
Jan 12, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Jan 11, 2022 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 594,000 |
Jan 10, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 40,000 |
Jan 07, 2022 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 325,290 |
Jan 06, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 21,000 |
Jan 05, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 75,000 |
Jan 04, 2022 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 185,500 |
Dec 31, 2021 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 106,000 |
Dec 30, 2021 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 35,000 |
Dec 29, 2021 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 47,063 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |