Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2022 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
Jun 23, 2022 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
Jun 22, 2022 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
Jun 21, 2022 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
Jun 17, 2022 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
Jun 16, 2022 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
Jun 15, 2022 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
Jun 14, 2022 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
Jun 13, 2022 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
Jun 10, 2022 | 0.0199 | 0.0199 | 0.0175 | 0.0175 | 0.0175 | 25,000 |
Jun 09, 2022 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | - |
Jun 08, 2022 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | - |
Jun 07, 2022 | 0.0175 | 0.0179 | 0.0175 | 0.0176 | 0.0176 | 35,000 |
Jun 06, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,000 |
Jun 03, 2022 | 0.0253 | 0.0253 | 0.0253 | 0.0253 | 0.0253 | - |
Jun 02, 2022 | 0.0253 | 0.0253 | 0.0253 | 0.0253 | 0.0253 | - |
Jun 01, 2022 | 0.0253 | 0.0253 | 0.0253 | 0.0253 | 0.0253 | - |
May 31, 2022 | 0.0253 | 0.0253 | 0.0253 | 0.0253 | 0.0253 | - |
May 27, 2022 | 0.0253 | 0.0253 | 0.0253 | 0.0253 | 0.0253 | 87,290 |
May 26, 2022 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 100 |
May 25, 2022 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | 0.0056 | - |
May 24, 2022 | 0.0240 | 0.0240 | 0.0056 | 0.0056 | 0.0056 | 25,000 |
May 23, 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
May 20, 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
May 19, 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
May 18, 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
May 17, 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
May 16, 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 14,000 |
May 13, 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
May 12, 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
May 11, 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
May 10, 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
May 09, 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
May 06, 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
May 05, 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
May 04, 2022 | 0.0270 | 0.0275 | 0.0260 | 0.0260 | 0.0260 | 43,500 |
May 03, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
May 02, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Apr 29, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Apr 28, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 |
Apr 27, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Apr 26, 2022 | 0.0357 | 0.0357 | 0.0350 | 0.0350 | 0.0350 | 30,000 |
Apr 25, 2022 | 0.0356 | 0.0356 | 0.0356 | 0.0356 | 0.0356 | 20,000 |
Apr 22, 2022 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | 2,000 |
Apr 21, 2022 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | 30,120 |
Apr 20, 2022 | 0.0340 | 0.0380 | 0.0310 | 0.0380 | 0.0380 | 198,000 |
Apr 19, 2022 | 0.0357 | 0.0380 | 0.0340 | 0.0379 | 0.0379 | 106,000 |
Apr 18, 2022 | 0.0348 | 0.0348 | 0.0348 | 0.0348 | 0.0348 | 10,000 |
Apr 14, 2022 | 0.0259 | 0.0259 | 0.0259 | 0.0259 | 0.0259 | - |
Apr 13, 2022 | 0.0259 | 0.0259 | 0.0259 | 0.0259 | 0.0259 | 4,000 |
Apr 12, 2022 | 0.0325 | 0.0327 | 0.0325 | 0.0327 | 0.0327 | 150,000 |
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 | - |
Apr 07, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Apr 06, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 23,000 |
Apr 05, 2022 | 0.0261 | 0.0261 | 0.0250 | 0.0250 | 0.0250 | 41,000 |
Apr 04, 2022 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | - |
Apr 01, 2022 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | - |
Mar 31, 2022 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | - |
Mar 30, 2022 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | - |
Mar 29, 2022 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | 100 |
Mar 28, 2022 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | - |
Mar 25, 2022 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | - |
Mar 24, 2022 | 0.0250 | 0.0261 | 0.0160 | 0.0255 | 0.0255 | 115,000 |
Mar 23, 2022 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | - |
Mar 22, 2022 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | - |
Mar 21, 2022 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | - |
Mar 18, 2022 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | 0.0325 | - |
Mar 17, 2022 | 0.0320 | 0.0325 | 0.0320 | 0.0325 | 0.0325 | 80,000 |
Mar 16, 2022 | 0.0267 | 0.0267 | 0.0267 | 0.0267 | 0.0267 | 15,600 |
Mar 15, 2022 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | 34,000 |
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 | - |
Mar 10, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 15,000 |
Mar 09, 2022 | 0.0341 | 0.0341 | 0.0341 | 0.0341 | 0.0341 | - |
Mar 08, 2022 | 0.0341 | 0.0341 | 0.0341 | 0.0341 | 0.0341 | - |
Mar 07, 2022 | 0.0341 | 0.0341 | 0.0341 | 0.0341 | 0.0341 | - |
Mar 04, 2022 | 0.0341 | 0.0341 | 0.0341 | 0.0341 | 0.0341 | - |
Mar 03, 2022 | 0.0341 | 0.0341 | 0.0341 | 0.0341 | 0.0341 | - |
Mar 02, 2022 | 0.0341 | 0.0341 | 0.0341 | 0.0341 | 0.0341 | 2,631 |
Mar 01, 2022 | 0.0253 | 0.0253 | 0.0253 | 0.0253 | 0.0253 | - |
Feb 28, 2022 | 0.0253 | 0.0253 | 0.0253 | 0.0253 | 0.0253 | 7,000 |
Feb 25, 2022 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | - |
Feb 24, 2022 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | - |
Feb 23, 2022 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | 100,000 |
Feb 22, 2022 | 0.0288 | 0.0288 | 0.0288 | 0.0288 | 0.0288 | 13,000 |
Feb 18, 2022 | 0.0382 | 0.0382 | 0.0382 | 0.0382 | 0.0382 | - |
Feb 17, 2022 | 0.0382 | 0.0382 | 0.0382 | 0.0382 | 0.0382 | 15,000 |
Feb 16, 2022 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | - |
Feb 15, 2022 | 0.0300 | 0.0305 | 0.0300 | 0.0301 | 0.0301 | 40,000 |
Feb 14, 2022 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | 10,000 |
Feb 11, 2022 | 0.0368 | 0.0368 | 0.0368 | 0.0368 | 0.0368 | - |
Feb 10, 2022 | 0.0368 | 0.0368 | 0.0368 | 0.0368 | 0.0368 | - |
Feb 09, 2022 | 0.0368 | 0.0368 | 0.0368 | 0.0368 | 0.0368 | 61,131 |
Feb 08, 2022 | 0.0288 | 0.0288 | 0.0288 | 0.0288 | 0.0288 | - |
Feb 07, 2022 | 0.0288 | 0.0288 | 0.0288 | 0.0288 | 0.0288 | - |
Feb 04, 2022 | 0.0288 | 0.0288 | 0.0288 | 0.0288 | 0.0288 | 61,000 |
Feb 03, 2022 | 0.0343 | 0.0343 | 0.0343 | 0.0343 | 0.0343 | - |
Feb 02, 2022 | 0.0343 | 0.0343 | 0.0343 | 0.0343 | 0.0343 | - |
Feb 01, 2022 | 0.0343 | 0.0343 | 0.0343 | 0.0343 | 0.0343 | 10,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |