Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 0.0147 | 0.0147 | 0.0147 | 0.0147 | 0.0147 | 800 |
Jun 30, 2022 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 11,415 |
Jun 29, 2022 | 0.0159 | 0.0159 | 0.0159 | 0.0159 | 0.0159 | - |
Jun 28, 2022 | 0.0159 | 0.0159 | 0.0159 | 0.0159 | 0.0159 | 12,500 |
Jun 27, 2022 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | - |
Jun 24, 2022 | 0.0140 | 0.0154 | 0.0140 | 0.0154 | 0.0154 | 55,000 |
Jun 23, 2022 | 0.0148 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 105,000 |
Jun 22, 2022 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 0.0148 | 73,550 |
Jun 21, 2022 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | - |
Jun 17, 2022 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | - |
Jun 16, 2022 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | - |
Jun 15, 2022 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | - |
Jun 14, 2022 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | - |
Jun 13, 2022 | 0.0141 | 0.0149 | 0.0141 | 0.0149 | 0.0149 | 28,200 |
Jun 10, 2022 | 0.0117 | 0.0195 | 0.0116 | 0.0195 | 0.0195 | 1,031,338 |
Jun 09, 2022 | 0.0133 | 0.0133 | 0.0133 | 0.0133 | 0.0133 | - |
Jun 08, 2022 | 0.0133 | 0.0133 | 0.0133 | 0.0133 | 0.0133 | - |
Jun 07, 2022 | 0.0148 | 0.0153 | 0.0133 | 0.0133 | 0.0133 | 314,367 |
Jun 06, 2022 | 0.0150 | 0.0150 | 0.0135 | 0.0150 | 0.0150 | 212,323 |
Jun 03, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 179,500 |
Jun 02, 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
Jun 01, 2022 | 0.0138 | 0.0160 | 0.0138 | 0.0160 | 0.0160 | 105,001 |
May 31, 2022 | 0.0174 | 0.0174 | 0.0174 | 0.0174 | 0.0174 | 2,184 |
May 27, 2022 | 0.0140 | 0.0160 | 0.0138 | 0.0160 | 0.0160 | 35,836 |
May 26, 2022 | 0.0152 | 0.0160 | 0.0152 | 0.0152 | 0.0152 | 116,201 |
May 25, 2022 | 0.0152 | 0.0152 | 0.0152 | 0.0152 | 0.0152 | 68,000 |
May 24, 2022 | 0.0158 | 0.0158 | 0.0144 | 0.0150 | 0.0150 | 265,115 |
May 23, 2022 | 0.0178 | 0.0178 | 0.0156 | 0.0158 | 0.0158 | 20,000 |
May 20, 2022 | 0.0161 | 0.0161 | 0.0161 | 0.0161 | 0.0161 | 14,000 |
May 19, 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
May 18, 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
May 17, 2022 | 0.0166 | 0.0166 | 0.0160 | 0.0160 | 0.0160 | 25,222 |
May 16, 2022 | 0.0157 | 0.0180 | 0.0138 | 0.0155 | 0.0155 | 81,580 |
May 13, 2022 | 0.0260 | 0.0260 | 0.0145 | 0.0167 | 0.0167 | 18,333 |
May 12, 2022 | 0.0153 | 0.0194 | 0.0115 | 0.0194 | 0.0194 | 252,583 |
May 11, 2022 | 0.0160 | 0.0197 | 0.0160 | 0.0197 | 0.0197 | 13,000 |
May 10, 2022 | 0.0181 | 0.0181 | 0.0181 | 0.0181 | 0.0181 | 5,000 |
May 09, 2022 | 0.0179 | 0.0197 | 0.0152 | 0.0197 | 0.0197 | 44,162 |
May 06, 2022 | 0.0170 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 600 |
May 05, 2022 | 0.0200 | 0.0200 | 0.0154 | 0.0199 | 0.0199 | 20,307 |
May 04, 2022 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | - |
May 03, 2022 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | 900 |
May 02, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Apr 29, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 86,823 |
Apr 28, 2022 | 0.0190 | 0.0208 | 0.0160 | 0.0208 | 0.0208 | 193,592 |
Apr 27, 2022 | 0.0209 | 0.0209 | 0.0191 | 0.0207 | 0.0207 | 106,400 |
Apr 26, 2022 | 0.0226 | 0.0226 | 0.0194 | 0.0203 | 0.0203 | 396,400 |
Apr 25, 2022 | 0.0240 | 0.0242 | 0.0233 | 0.0233 | 0.0233 | 25,890 |
Apr 22, 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
Apr 21, 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
Apr 20, 2022 | 0.0258 | 0.0290 | 0.0239 | 0.0290 | 0.0290 | 355,000 |
Apr 19, 2022 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | - |
Apr 18, 2022 | 0.0283 | 0.0284 | 0.0265 | 0.0284 | 0.0284 | 450,000 |
Apr 14, 2022 | 0.0241 | 0.0284 | 0.0241 | 0.0284 | 0.0284 | 35,000 |
Apr 13, 2022 | 0.0268 | 0.0268 | 0.0268 | 0.0268 | 0.0268 | - |
Apr 12, 2022 | 0.0268 | 0.0268 | 0.0268 | 0.0268 | 0.0268 | 5,000 |
Apr 11, 2022 | 0.0259 | 0.0259 | 0.0259 | 0.0259 | 0.0259 | - |
Apr 08, 2022 | 0.0260 | 0.0260 | 0.0239 | 0.0259 | 0.0259 | 60,179 |
Apr 07, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Apr 06, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Apr 05, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 3,000 |
Apr 04, 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 25,000 |
Apr 01, 2022 | 0.0256 | 0.0286 | 0.0242 | 0.0286 | 0.0286 | 148,102 |
Mar 31, 2022 | 0.0267 | 0.0267 | 0.0267 | 0.0267 | 0.0267 | 15,000 |
Mar 30, 2022 | 0.0248 | 0.0274 | 0.0248 | 0.0274 | 0.0274 | 19,000 |
Mar 29, 2022 | 0.0251 | 0.0251 | 0.0210 | 0.0240 | 0.0240 | 72,800 |
Mar 28, 2022 | 0.0260 | 0.0268 | 0.0247 | 0.0251 | 0.0251 | 116,300 |
Mar 25, 2022 | 0.0271 | 0.0287 | 0.0271 | 0.0287 | 0.0287 | 42,157 |
Mar 24, 2022 | 0.0285 | 0.0285 | 0.0268 | 0.0285 | 0.0285 | 22,808 |
Mar 23, 2022 | 0.0272 | 0.0280 | 0.0272 | 0.0280 | 0.0280 | 6,000 |
Mar 22, 2022 | 0.0268 | 0.0284 | 0.0268 | 0.0284 | 0.0284 | 4,700 |
Mar 21, 2022 | 0.0266 | 0.0266 | 0.0266 | 0.0266 | 0.0266 | - |
Mar 18, 2022 | 0.0266 | 0.0266 | 0.0266 | 0.0266 | 0.0266 | - |
Mar 17, 2022 | 0.0266 | 0.0266 | 0.0266 | 0.0266 | 0.0266 | 5,000 |
Mar 16, 2022 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | 0.0258 | 4,000 |
Mar 15, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Mar 14, 2022 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 80,000 |
Mar 11, 2022 | 0.0256 | 0.0281 | 0.0237 | 0.0240 | 0.0240 | 45,385 |
Mar 10, 2022 | 0.0232 | 0.0255 | 0.0230 | 0.0250 | 0.0250 | 91,552 |
Mar 09, 2022 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 0.0245 | 10,000 |
Mar 08, 2022 | 0.0275 | 0.0275 | 0.0251 | 0.0255 | 0.0255 | 77,297 |
Mar 07, 2022 | 0.0292 | 0.0300 | 0.0270 | 0.0280 | 0.0280 | 163,472 |
Mar 04, 2022 | 0.0275 | 0.0275 | 0.0235 | 0.0270 | 0.0270 | 228,020 |
Mar 03, 2022 | 0.0261 | 0.0261 | 0.0261 | 0.0261 | 0.0261 | - |
Mar 02, 2022 | 0.0240 | 0.0261 | 0.0236 | 0.0261 | 0.0261 | 477,300 |
Mar 01, 2022 | 0.0283 | 0.0283 | 0.0241 | 0.0259 | 0.0259 | 15,721 |
Feb 28, 2022 | 0.0281 | 0.0281 | 0.0260 | 0.0260 | 0.0260 | 24,997 |
Feb 25, 2022 | 0.0278 | 0.0282 | 0.0278 | 0.0282 | 0.0282 | 4,300 |
Feb 24, 2022 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 17,300 |
Feb 23, 2022 | 0.0280 | 0.0280 | 0.0279 | 0.0279 | 0.0279 | 12,507 |
Feb 22, 2022 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 10,000 |
Feb 18, 2022 | 0.0259 | 0.0280 | 0.0254 | 0.0271 | 0.0271 | 142,839 |
Feb 17, 2022 | 0.0266 | 0.0266 | 0.0235 | 0.0235 | 0.0235 | 290,031 |
Feb 16, 2022 | 0.0302 | 0.0302 | 0.0302 | 0.0302 | 0.0302 | - |
Feb 15, 2022 | 0.0286 | 0.0311 | 0.0250 | 0.0302 | 0.0302 | 295,320 |
Feb 14, 2022 | 0.0287 | 0.0287 | 0.0287 | 0.0287 | 0.0287 | 15,000 |
Feb 11, 2022 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | - |
Feb 10, 2022 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 5,000 |
Feb 09, 2022 | 0.0288 | 0.0288 | 0.0286 | 0.0286 | 0.0286 | 135,408 |
Feb 08, 2022 | 0.0260 | 0.0270 | 0.0260 | 0.0268 | 0.0268 | 62,790 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |