Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2022 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 738,757 |
Jun 27, 2022 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 282,956 |
Jun 24, 2022 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 1,616,999 |
Jun 23, 2022 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 922,226 |
Jun 22, 2022 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 929,933 |
Jun 21, 2022 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 1,158,938 |
Jun 20, 2022 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 493,559 |
Jun 17, 2022 | 0.0300 | 0.0300 | 0.0200 | 0.0250 | 0.0250 | 3,912,934 |
Jun 16, 2022 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 2,890,772 |
Jun 15, 2022 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 956,492 |
Jun 14, 2022 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 269,112 |
Jun 13, 2022 | 0.0350 | 0.0400 | 0.0300 | 0.0350 | 0.0350 | 639,524 |
Jun 10, 2022 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 940,040 |
Jun 09, 2022 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 619,658 |
Jun 08, 2022 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 258,639 |
Jun 07, 2022 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 313,325 |
Jun 06, 2022 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 2,009,508 |
Jun 03, 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 374,650 |
Jun 02, 2022 | 0.0400 | 0.0450 | 0.0350 | 0.0450 | 0.0450 | 231,982 |
Jun 01, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 301,719 |
May 31, 2022 | 0.0450 | 0.0450 | 0.0350 | 0.0400 | 0.0400 | 1,372,369 |
May 30, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 54,329 |
May 27, 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 412,695 |
May 26, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 615,595 |
May 25, 2022 | 0.0350 | 0.0500 | 0.0300 | 0.0450 | 0.0450 | 5,483,638 |
May 24, 2022 | 0.0400 | 0.0400 | 0.0300 | 0.0350 | 0.0350 | 3,227,561 |
May 20, 2022 | 0.0350 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 3,024,692 |
May 19, 2022 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 369,269 |
May 18, 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 1,429,846 |
May 17, 2022 | 0.0450 | 0.0450 | 0.0300 | 0.0400 | 0.0400 | 9,770,526 |
May 16, 2022 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 812,001 |
May 13, 2022 | 0.0450 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 2,824,129 |
May 12, 2022 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 682,760 |
May 11, 2022 | 0.0450 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 214,350 |
May 10, 2022 | 0.0450 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 2,984,620 |
May 09, 2022 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 1,103,872 |
May 06, 2022 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 489,327 |
May 05, 2022 | 0.0650 | 0.0650 | 0.0500 | 0.0550 | 0.0550 | 2,950,273 |
May 04, 2022 | 0.0550 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 4,411,536 |
May 03, 2022 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 255,341 |
May 02, 2022 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 202,942 |
Apr 29, 2022 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 1,025,766 |
Apr 28, 2022 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 840,460 |
Apr 27, 2022 | 0.0450 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 1,490,461 |
Apr 26, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 317,151 |
Apr 25, 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 346,631 |
Apr 22, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 350,095 |
Apr 21, 2022 | 0.0450 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 2,036,330 |
Apr 20, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 1,470,916 |
Apr 19, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 2,080,959 |
Apr 18, 2022 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 447,820 |
Apr 14, 2022 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 128,114 |
Apr 13, 2022 | 0.0450 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 977,702 |
Apr 12, 2022 | 0.0500 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 5,194,765 |
Apr 11, 2022 | 0.0550 | 0.0550 | 0.0450 | 0.0450 | 0.0450 | 1,861,709 |
Apr 08, 2022 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 3,478,597 |
Apr 07, 2022 | 0.0600 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 2,732,801 |
Apr 06, 2022 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 2,165,641 |
Apr 05, 2022 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 6,209,511 |
Apr 04, 2022 | 0.0600 | 0.0650 | 0.0500 | 0.0550 | 0.0550 | 5,656,785 |
Apr 01, 2022 | 0.0800 | 0.0900 | 0.0550 | 0.0550 | 0.0550 | 20,830,208 |
Mar 31, 2022 | 0.0750 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 3,218,377 |
Mar 30, 2022 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 907,162 |
Mar 29, 2022 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 1,208,951 |
Mar 28, 2022 | 0.0650 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 642,545 |
Mar 25, 2022 | 0.0750 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 612,102 |
Mar 24, 2022 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 824,014 |
Mar 23, 2022 | 0.0750 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 857,808 |
Mar 22, 2022 | 0.0700 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 1,230,746 |
Mar 21, 2022 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 1,266,327 |
Mar 18, 2022 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 1,386,676 |
Mar 17, 2022 | 0.0700 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 1,272,259 |
Mar 16, 2022 | 0.0700 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 733,676 |
Mar 15, 2022 | 0.0750 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 1,055,090 |
Mar 14, 2022 | 0.0700 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 1,933,291 |
Mar 11, 2022 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 571,662 |
Mar 10, 2022 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 555,178 |
Mar 09, 2022 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 1,648,841 |
Mar 08, 2022 | 0.0750 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 3,701,051 |
Mar 07, 2022 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 854,992 |
Mar 04, 2022 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 1,492,771 |
Mar 03, 2022 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 853,346 |
Mar 02, 2022 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 1,461,391 |
Mar 01, 2022 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 1,647,052 |
Feb 28, 2022 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 198,000 |
Feb 25, 2022 | 0.0750 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 569,827 |
Feb 24, 2022 | 0.0700 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 627,995 |
Feb 23, 2022 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 1,752,636 |
Feb 22, 2022 | 0.0800 | 0.0900 | 0.0700 | 0.0700 | 0.0700 | 2,674,418 |
Feb 18, 2022 | 0.0850 | 0.0900 | 0.0750 | 0.0850 | 0.0850 | 1,616,186 |
Feb 17, 2022 | 0.0900 | 0.0900 | 0.0800 | 0.0850 | 0.0850 | 435,952 |
Feb 16, 2022 | 0.0850 | 0.0900 | 0.0800 | 0.0850 | 0.0850 | 763,865 |
Feb 15, 2022 | 0.0800 | 0.1050 | 0.0750 | 0.0900 | 0.0900 | 7,436,117 |
Feb 14, 2022 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 2,777,672 |
Feb 11, 2022 | 0.0750 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 730,410 |
Feb 10, 2022 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 564,435 |
Feb 09, 2022 | 0.0750 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 1,075,412 |
Feb 08, 2022 | 0.0700 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 1,431,453 |
Feb 07, 2022 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 1,141,014 |
Feb 04, 2022 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 640,462 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |