Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 27, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 300,001 |
May 26, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
May 25, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 20,000 |
May 24, 2022 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 109,000 |
May 20, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
May 19, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
May 18, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
May 17, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100,000 |
May 16, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100,102 |
May 13, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 31,100 |
May 12, 2022 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 14,325 |
May 11, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
May 10, 2022 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 202,750 |
May 09, 2022 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 1,001,251 |
May 06, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 40,900 |
May 05, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,000 |
May 04, 2022 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 113,000 |
May 03, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
May 02, 2022 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 83,023 |
Apr 29, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 55,250 |
Apr 28, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 559,000 |
Apr 27, 2022 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 757,130 |
Apr 26, 2022 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 166,211 |
Apr 25, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 93,100 |
Apr 22, 2022 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 620,250 |
Apr 21, 2022 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 668,000 |
Apr 20, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,030 |
Apr 19, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 110,000 |
Apr 18, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,000 |
Apr 14, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 80,000 |
Apr 13, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 20,000 |
Apr 12, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Apr 11, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 8,008 |
Apr 08, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 92,000 |
Apr 07, 2022 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 3,370,572 |
Apr 06, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 220,160 |
Apr 05, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 207,000 |
Apr 04, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 179,000 |
Apr 01, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 94,032 |
Mar 31, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 5,000 |
Mar 30, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 30,026 |
Mar 29, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 1,942,500 |
Mar 28, 2022 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 364,941 |
Mar 25, 2022 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 438,000 |
Mar 24, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 944,666 |
Mar 23, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,000 |
Mar 22, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Mar 21, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,165,000 |
Mar 18, 2022 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 752,271 |
Mar 17, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 112,100 |
Mar 16, 2022 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 222,929 |
Mar 15, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Mar 14, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 33,000 |
Mar 11, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 23,500 |
Mar 10, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 73,000 |
Mar 09, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 102,000 |
Mar 08, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 40,000 |
Mar 07, 2022 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 385,000 |
Mar 04, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 246,144 |
Mar 03, 2022 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 162,000 |
Mar 02, 2022 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 755,000 |
Mar 01, 2022 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 46,000 |
Feb 28, 2022 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 325,000 |
Feb 25, 2022 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 225,142 |
Feb 24, 2022 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 206,000 |
Feb 23, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 274,705 |
Feb 22, 2022 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 693,571 |
Feb 18, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 134,040 |
Feb 17, 2022 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 90,500 |
Feb 16, 2022 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 211,000 |
Feb 15, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Feb 14, 2022 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 234,000 |
Feb 11, 2022 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 247,600 |
Feb 10, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 72,000 |
Feb 09, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 112,000 |
Feb 08, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 503,000 |
Feb 07, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,000 |
Feb 04, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 50,000 |
Feb 03, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 753,286 |
Feb 02, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 705,000 |
Feb 01, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 500,000 |
Jan 31, 2022 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 114,200 |
Jan 28, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 90,200 |
Jan 27, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 698,746 |
Jan 26, 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 354,600 |
Jan 25, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 49,000 |
Jan 24, 2022 | 0.0450 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 1,507,269 |
Jan 21, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 502,500 |
Jan 20, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 198,778 |
Jan 19, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 167,712 |
Jan 18, 2022 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 1,469,712 |
Jan 17, 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 228,000 |
Jan 14, 2022 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 259,500 |
Jan 13, 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 394,000 |
Jan 12, 2022 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 280,500 |
Jan 11, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 155,000 |
Jan 10, 2022 | 0.0300 | 0.0450 | 0.0300 | 0.0450 | 0.0450 | 788,100 |
Jan 07, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 50,333 |
Jan 06, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 200,700 |
Jan 05, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 166,498 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |