Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 37,000 |
May 19, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 48,000 |
May 18, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 33,500 |
May 17, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 8,540 |
May 16, 2022 | 0.0550 | 0.0550 | 0.0450 | 0.0450 | 0.0450 | 64,730 |
May 13, 2022 | 0.0450 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 176,700 |
May 12, 2022 | 0.0450 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 718,625 |
May 11, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
May 10, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 38,343 |
May 09, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 812,104 |
May 06, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 |
May 05, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 74,000 |
May 04, 2022 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 59,600 |
May 03, 2022 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 84,600 |
May 02, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 158,000 |
Apr 29, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 176,013 |
Apr 28, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 23,916 |
Apr 27, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 2,000 |
Apr 26, 2022 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 208,800 |
Apr 25, 2022 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 537,000 |
Apr 22, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 31,000 |
Apr 21, 2022 | 0.0600 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 86,800 |
Apr 20, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 64,000 |
Apr 19, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 248,200 |
Apr 18, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 51,001 |
Apr 14, 2022 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 41,888 |
Apr 13, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 48,503 |
Apr 12, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 12,600 |
Apr 11, 2022 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 217,400 |
Apr 08, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 16,135 |
Apr 07, 2022 | 0.0550 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 1,017,471 |
Apr 06, 2022 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 83,000 |
Apr 05, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 23,950 |
Apr 04, 2022 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 34,030 |
Apr 01, 2022 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 168,000 |
Mar 31, 2022 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 326,820 |
Mar 30, 2022 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 504,986 |
Mar 29, 2022 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 175,500 |
Mar 28, 2022 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 136,000 |
Mar 25, 2022 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 46,226 |
Mar 24, 2022 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 560,000 |
Mar 23, 2022 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 17,000 |
Mar 22, 2022 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 268,400 |
Mar 21, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,000 |
Mar 18, 2022 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 45,000 |
Mar 17, 2022 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 729,800 |
Mar 16, 2022 | 0.0650 | 0.0700 | 0.0550 | 0.0600 | 0.0600 | 1,704,250 |
Mar 15, 2022 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 408,000 |
Mar 14, 2022 | 0.0450 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 1,129,221 |
Mar 11, 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 328,007 |
Mar 10, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 28,000 |
Mar 09, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 229,750 |
Mar 08, 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 1,024,263 |
Mar 07, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 150,000 |
Mar 04, 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 212,008 |
Mar 03, 2022 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 367,040 |
Mar 02, 2022 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 33,000 |
Mar 01, 2022 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 55,000 |
Feb 28, 2022 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 204,116 |
Feb 25, 2022 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 96,000 |
Feb 24, 2022 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 158,000 |
Feb 23, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 199,961 |
Feb 22, 2022 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 884,500 |
Feb 18, 2022 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 300,000 |
Feb 17, 2022 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 947,513 |
Feb 16, 2022 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 300,500 |
Feb 15, 2022 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 25,800 |
Feb 14, 2022 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 198,000 |
Feb 11, 2022 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 59,300 |
Feb 10, 2022 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 115,650 |
Feb 09, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 166,005 |
Feb 08, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Feb 07, 2022 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 523,735 |
Feb 04, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 39,000 |
Feb 03, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 295,276 |
Feb 02, 2022 | 0.0650 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 415,155 |
Feb 01, 2022 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 1,145,587 |
Jan 31, 2022 | 0.0750 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 246,260 |
Jan 28, 2022 | 0.0600 | 0.0750 | 0.0550 | 0.0750 | 0.0750 | 2,609,101 |
Jan 27, 2022 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 160,500 |
Jan 26, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 245,400 |
Jan 25, 2022 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 39,546 |
Jan 24, 2022 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 459,800 |
Jan 21, 2022 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 46,600 |
Jan 20, 2022 | 0.0650 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 666,233 |
Jan 19, 2022 | 0.0600 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 1,636,100 |
Jan 18, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,115 |
Jan 17, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 70,200 |
Jan 14, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 2,337,500 |
Jan 13, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 539,165 |
Jan 12, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 515,800 |
Jan 11, 2022 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 405,138 |
Jan 10, 2022 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 795,000 |
Jan 07, 2022 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 1,269,200 |
Jan 06, 2022 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 917,950 |
Jan 05, 2022 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 832,249 |
Jan 04, 2022 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 108,400 |
Dec 31, 2021 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 90,000 |
Dec 30, 2021 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 186,925 |
Dec 29, 2021 | 0.0750 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 935,361 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |