Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 12, 2022 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 25,000 |
Aug 11, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Aug 10, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Aug 09, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Aug 08, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 55,000 |
Aug 05, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 18,000 |
Aug 04, 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 8,000 |
Aug 03, 2022 | 0.0400 | 0.0450 | 0.0350 | 0.0350 | 0.0350 | 126,500 |
Aug 02, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jul 29, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jul 28, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 500 |
Jul 27, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 23,000 |
Jul 26, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jul 25, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jul 22, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jul 21, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jul 20, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,000 |
Jul 19, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Jul 18, 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 21,000 |
Jul 15, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 22,400 |
Jul 14, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 23,000 |
Jul 13, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 79,000 |
Jul 12, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jul 11, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 14,900 |
Jul 08, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jul 07, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jul 06, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,000 |
Jul 05, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jul 04, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jun 30, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jun 29, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jun 28, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 35,000 |
Jun 27, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 21,000 |
Jun 24, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Jun 23, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Jun 22, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Jun 21, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 3,600 |
Jun 20, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,000 |
Jun 17, 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 25,500 |
Jun 16, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 112,000 |
Jun 15, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Jun 14, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Jun 13, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Jun 10, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 63,000 |
Jun 09, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 5,000 |
Jun 08, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 56,000 |
Jun 07, 2022 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 43,500 |
Jun 06, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 22,000 |
Jun 03, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 11,000 |
Jun 02, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,800 |
Jun 01, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,400 |
May 31, 2022 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 12,400 |
May 30, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,000 |
May 27, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
May 26, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,000 |
May 25, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 27,000 |
May 24, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
May 20, 2022 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 8,400 |
May 19, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
May 18, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,900 |
May 17, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
May 16, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2,800 |
May 13, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
May 12, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 7,000 |
May 11, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 25,000 |
May 10, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 160,500 |
May 09, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
May 06, 2022 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 25,000 |
May 05, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,000 |
May 04, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
May 03, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
May 02, 2022 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 11,700 |
Apr 29, 2022 | 0.0300 | 0.0500 | 0.0300 | 0.0400 | 0.0400 | 103,200 |
Apr 28, 2022 | 0.0650 | 0.0650 | 0.0500 | 0.0550 | 0.0550 | 88,700 |
Apr 27, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 25,000 |
Apr 26, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 5,000 |
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 | - |
Apr 21, 2022 | 0.0650 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 40,000 |
Apr 20, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 3,000 |
Apr 19, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Apr 18, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 1,000 |
Apr 14, 2022 | 0.0700 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 69,300 |
Apr 13, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 800 |
Apr 12, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 16,000 |
Apr 11, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 6,000 |
Apr 08, 2022 | 0.0650 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 122,700 |
Apr 07, 2022 | 0.0700 | 0.0800 | 0.0650 | 0.0650 | 0.0650 | 76,100 |
Apr 06, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 10,000 |
Apr 05, 2022 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Apr 04, 2022 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Apr 01, 2022 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 2,500 |
Mar 31, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
Mar 30, 2022 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 26,500 |
Mar 29, 2022 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 6,000 |
Mar 28, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Mar 25, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Mar 24, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Mar 23, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Mar 22, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 20,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |