Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,000 |
Jun 24, 2022 | 0.0550 | 0.0650 | 0.0500 | 0.0650 | 0.0650 | 1,457,400 |
Jun 23, 2022 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 220,600 |
Jun 22, 2022 | 0.0600 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 445,800 |
Jun 21, 2022 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 146,500 |
Jun 20, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,000 |
Jun 17, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,000 |
Jun 16, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 17,000 |
Jun 15, 2022 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 84,000 |
Jun 14, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Jun 13, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 25,000 |
Jun 10, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 8,000 |
Jun 09, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 23,000 |
Jun 08, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,100 |
Jun 07, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Jun 06, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 23,000 |
Jun 03, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 6,000 |
Jun 02, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Jun 01, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
May 31, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
May 30, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 40,000 |
May 27, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
May 26, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
May 25, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 5,000 |
May 24, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 3,000 |
May 20, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 8,000 |
May 19, 2022 | 0.0600 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 114,000 |
May 18, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 41,000 |
May 17, 2022 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 174,000 |
May 16, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
May 13, 2022 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 124,400 |
May 12, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 32,000 |
May 11, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
May 10, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 131,000 |
May 09, 2022 | 0.0750 | 0.0750 | 0.0600 | 0.0650 | 0.0650 | 250,515 |
May 06, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 3,300 |
May 05, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 2,112 |
May 04, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 20,500 |
May 03, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 29,000 |
May 02, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 20,000 |
Apr 29, 2022 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 176,000 |
Apr 28, 2022 | 0.0750 | 0.0900 | 0.0750 | 0.0800 | 0.0800 | 369,700 |
Apr 27, 2022 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 20,000 |
Apr 26, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 3,000 |
Apr 25, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 3,000 |
Apr 22, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 70,000 |
Apr 21, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 90,000 |
Apr 20, 2022 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 353,000 |
Apr 19, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Apr 18, 2022 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 32,003 |
Apr 14, 2022 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 54,100 |
Apr 13, 2022 | 0.0850 | 0.0850 | 0.0750 | 0.0750 | 0.0750 | 28,500 |
Apr 12, 2022 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 345,953 |
Apr 11, 2022 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Apr 08, 2022 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 20,000 |
Apr 07, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 26,350 |
Apr 06, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 50,000 |
Apr 05, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Apr 04, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 27,500 |
Apr 01, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 8,000 |
Mar 31, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Mar 30, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 38,000 |
Mar 29, 2022 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 64,000 |
Mar 28, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 23,000 |
Mar 25, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Mar 24, 2022 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 70,699 |
Mar 23, 2022 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 14,500 |
Mar 22, 2022 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 1,000 |
Mar 21, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 9,501 |
Mar 18, 2022 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 20,000 |
Mar 17, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 40,000 |
Mar 16, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Mar 15, 2022 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 32,000 |
Mar 14, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 225,000 |
Mar 11, 2022 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 215,000 |
Mar 10, 2022 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 19,000 |
Mar 09, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 6,100 |
Mar 08, 2022 | 0.0900 | 0.0950 | 0.0850 | 0.0950 | 0.0950 | 153,500 |
Mar 07, 2022 | 0.0900 | 0.0950 | 0.0850 | 0.0850 | 0.0850 | 73,001 |
Mar 04, 2022 | 0.0900 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 44,950 |
Mar 03, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 8,000 |
Mar 02, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 153,100 |
Mar 01, 2022 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 72,000 |
Feb 28, 2022 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 259,940 |
Feb 25, 2022 | 0.0950 | 0.1000 | 0.0950 | 0.0950 | 0.0950 | 254,500 |
Feb 24, 2022 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 82,500 |
Feb 23, 2022 | 0.0950 | 0.1100 | 0.0900 | 0.1000 | 0.1000 | 882,728 |
Feb 22, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
Feb 18, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 10,612 |
Feb 17, 2022 | 0.0900 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 41,000 |
Feb 16, 2022 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 150,100 |
Feb 15, 2022 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 67,034 |
Feb 14, 2022 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Feb 11, 2022 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 42,150 |
Feb 10, 2022 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 28,047 |
Feb 09, 2022 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 117,680 |
Feb 08, 2022 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 143,625 |
Feb 07, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
Feb 04, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 21,000 |
Feb 03, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 121,110 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |