Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2022 | 0.0273 | 0.0273 | 0.0273 | 0.0273 | 0.0273 | - |
Jun 23, 2022 | 0.0400 | 0.0400 | 0.0273 | 0.0273 | 0.0273 | 112,142 |
Jun 22, 2022 | 0.0444 | 0.0444 | 0.0315 | 0.0315 | 0.0315 | 13,471 |
Jun 21, 2022 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | - |
Jun 17, 2022 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | 9,000 |
Jun 16, 2022 | 0.0464 | 0.0464 | 0.0440 | 0.0440 | 0.0440 | 20,000 |
Jun 15, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Jun 14, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 50,000 |
Jun 13, 2022 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
Jun 10, 2022 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 5,000 |
Jun 09, 2022 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | - |
Jun 08, 2022 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | 2,000 |
Jun 07, 2022 | 0.0437 | 0.0437 | 0.0437 | 0.0437 | 0.0437 | - |
Jun 06, 2022 | 0.0437 | 0.0437 | 0.0437 | 0.0437 | 0.0437 | - |
Jun 03, 2022 | 0.0437 | 0.0437 | 0.0437 | 0.0437 | 0.0437 | - |
Jun 02, 2022 | 0.0269 | 0.0437 | 0.0269 | 0.0437 | 0.0437 | 63,205 |
Jun 01, 2022 | 0.0214 | 0.0214 | 0.0192 | 0.0192 | 0.0192 | 50,715 |
May 31, 2022 | 0.0198 | 0.0217 | 0.0198 | 0.0217 | 0.0217 | 77,000 |
May 27, 2022 | 0.0210 | 0.0250 | 0.0210 | 0.0250 | 0.0250 | 1,042 |
May 26, 2022 | 0.0250 | 0.0290 | 0.0250 | 0.0290 | 0.0290 | 8,950 |
May 25, 2022 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | - |
May 24, 2022 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | - |
May 23, 2022 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | - |
May 20, 2022 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | - |
May 19, 2022 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | 714 |
May 18, 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
May 17, 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 61,000 |
May 16, 2022 | 0.0280 | 0.0280 | 0.0225 | 0.0250 | 0.0250 | 329,700 |
May 13, 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
May 12, 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
May 11, 2022 | 0.0261 | 0.0290 | 0.0261 | 0.0270 | 0.0270 | 123,843 |
May 10, 2022 | 0.0231 | 0.0231 | 0.0231 | 0.0231 | 0.0231 | - |
May 09, 2022 | 0.0231 | 0.0231 | 0.0231 | 0.0231 | 0.0231 | - |
May 06, 2022 | 0.0231 | 0.0231 | 0.0231 | 0.0231 | 0.0231 | - |
May 05, 2022 | 0.0231 | 0.0231 | 0.0231 | 0.0231 | 0.0231 | - |
May 04, 2022 | 0.0231 | 0.0231 | 0.0231 | 0.0231 | 0.0231 | 10,000 |
May 03, 2022 | 0.0261 | 0.0261 | 0.0261 | 0.0261 | 0.0261 | 40,700 |
May 02, 2022 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | - |
Apr 29, 2022 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | - |
Apr 28, 2022 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | - |
Apr 27, 2022 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | 0.0226 | - |
Apr 26, 2022 | 0.0250 | 0.0261 | 0.0226 | 0.0226 | 0.0226 | 7,200 |
Apr 25, 2022 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | - |
Apr 22, 2022 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | - |
Apr 21, 2022 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | - |
Apr 20, 2022 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 3,500 |
Apr 19, 2022 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 5,000 |
Apr 18, 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
Apr 14, 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
Apr 13, 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
Apr 12, 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 1,500 |
Apr 11, 2022 | 0.0261 | 0.0261 | 0.0261 | 0.0261 | 0.0261 | - |
Apr 08, 2022 | 0.0261 | 0.0261 | 0.0261 | 0.0261 | 0.0261 | 2,000 |
Apr 07, 2022 | 0.0261 | 0.0261 | 0.0261 | 0.0261 | 0.0261 | - |
Apr 06, 2022 | 0.0261 | 0.0261 | 0.0261 | 0.0261 | 0.0261 | 2,000 |
Apr 05, 2022 | 0.0261 | 0.0261 | 0.0261 | 0.0261 | 0.0261 | - |
Apr 04, 2022 | 0.0261 | 0.0261 | 0.0261 | 0.0261 | 0.0261 | - |
Apr 01, 2022 | 0.0261 | 0.0261 | 0.0261 | 0.0261 | 0.0261 | 200 |
Mar 31, 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 4,080 |
Mar 30, 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
Mar 29, 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
Mar 28, 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
Mar 25, 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
Mar 24, 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
Mar 23, 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 1,800 |
Mar 22, 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
Mar 21, 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
Mar 18, 2022 | 0.0194 | 0.0233 | 0.0194 | 0.0220 | 0.0220 | 30,142 |
Mar 17, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 300 |
Mar 16, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 126 |
Mar 15, 2022 | 0.0191 | 0.0191 | 0.0191 | 0.0191 | 0.0191 | 301 |
Mar 14, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Mar 11, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Mar 10, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,000 |
Mar 09, 2022 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | - |
Mar 08, 2022 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | 1,010 |
Mar 07, 2022 | 0.0239 | 0.0239 | 0.0239 | 0.0239 | 0.0239 | 7,968 |
Mar 04, 2022 | 0.0251 | 0.0251 | 0.0189 | 0.0239 | 0.0239 | 27,000 |
Mar 03, 2022 | 0.0197 | 0.0197 | 0.0197 | 0.0197 | 0.0197 | - |
Mar 02, 2022 | 0.0197 | 0.0197 | 0.0197 | 0.0197 | 0.0197 | - |
Mar 01, 2022 | 0.0197 | 0.0197 | 0.0197 | 0.0197 | 0.0197 | - |
Feb 28, 2022 | 0.0319 | 0.0319 | 0.0197 | 0.0197 | 0.0197 | 13,780 |
Feb 25, 2022 | 0.0298 | 0.0319 | 0.0281 | 0.0319 | 0.0319 | 4,100 |
Feb 24, 2022 | 0.0234 | 0.0234 | 0.0234 | 0.0234 | 0.0234 | - |
Feb 23, 2022 | 0.0234 | 0.0234 | 0.0234 | 0.0234 | 0.0234 | - |
Feb 22, 2022 | 0.0234 | 0.0234 | 0.0234 | 0.0234 | 0.0234 | 800 |
Feb 18, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Feb 17, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Feb 16, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 |
Feb 15, 2022 | 0.0219 | 0.0219 | 0.0219 | 0.0219 | 0.0219 | - |
Feb 14, 2022 | 0.0219 | 0.0219 | 0.0219 | 0.0219 | 0.0219 | - |
Feb 11, 2022 | 0.0219 | 0.0219 | 0.0219 | 0.0219 | 0.0219 | - |
Feb 10, 2022 | 0.0219 | 0.0219 | 0.0219 | 0.0219 | 0.0219 | - |
Feb 09, 2022 | 0.0219 | 0.0219 | 0.0219 | 0.0219 | 0.0219 | 1,000 |
Feb 08, 2022 | 0.0224 | 0.0224 | 0.0224 | 0.0224 | 0.0224 | - |
Feb 07, 2022 | 0.0224 | 0.0224 | 0.0224 | 0.0224 | 0.0224 | - |
Feb 04, 2022 | 0.0224 | 0.0224 | 0.0224 | 0.0224 | 0.0224 | - |
Feb 03, 2022 | 0.0224 | 0.0224 | 0.0224 | 0.0224 | 0.0224 | - |
Feb 02, 2022 | 0.0224 | 0.0224 | 0.0224 | 0.0224 | 0.0224 | - |
Feb 01, 2022 | 0.0224 | 0.0224 | 0.0224 | 0.0224 | 0.0224 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |