Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 45,000 |
May 19, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 56,000 |
May 18, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 76,500 |
May 17, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 100,000 |
May 16, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 7,000 |
May 13, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 28,000 |
May 12, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 150,000 |
May 11, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 40,000 |
May 10, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 120,000 |
May 09, 2022 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 52,400 |
May 06, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 45,000 |
May 05, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 45,000 |
May 04, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
May 03, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
May 02, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 6,000 |
Apr 29, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Apr 28, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 44,000 |
Apr 27, 2022 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 14,000 |
Apr 26, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Apr 25, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Apr 22, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Apr 21, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Apr 20, 2022 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 37,000 |
Apr 19, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 50,000 |
Apr 18, 2022 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 69,300 |
Apr 14, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 1,000 |
Apr 13, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 11,700 |
Apr 12, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 1,000 |
Apr 11, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 500 |
Apr 08, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 3,500 |
Apr 07, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,000 |
Apr 06, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 23,000 |
Apr 05, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 39,000 |
Apr 04, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 129,000 |
Apr 01, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Mar 31, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3,500 |
Mar 30, 2022 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 114,900 |
Mar 29, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 33,000 |
Mar 28, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 65,000 |
Mar 25, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 189,000 |
Mar 24, 2022 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 584,100 |
Mar 23, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 73,000 |
Mar 22, 2022 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 303,000 |
Mar 21, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 137,000 |
Mar 18, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 40,000 |
Mar 17, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 93,000 |
Mar 16, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 45,000 |
Mar 15, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 79,500 |
Mar 14, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 156,000 |
Mar 11, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 7,000 |
Mar 10, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 50,000 |
Mar 09, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 11,100 |
Mar 08, 2022 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 219,000 |
Mar 07, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
Mar 04, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
Mar 03, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 18,000 |
Mar 02, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 17,000 |
Mar 01, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 1,000 |
Feb 28, 2022 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 23,000 |
Feb 25, 2022 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
Feb 24, 2022 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 583,000 |
Feb 23, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 14,000 |
Feb 22, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 20,400 |
Feb 18, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 16,500 |
Feb 17, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
Feb 16, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 60,000 |
Feb 15, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 5,000 |
Feb 14, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
Feb 11, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 35,000 |
Feb 10, 2022 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 485,600 |
Feb 09, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 115,000 |
Feb 08, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
Feb 07, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
Feb 04, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 485,000 |
Feb 03, 2022 | 0.0900 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 253,800 |
Feb 02, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 159,000 |
Feb 01, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 180,000 |
Jan 31, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 52,600 |
Jan 28, 2022 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 290,500 |
Jan 27, 2022 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 47,000 |
Jan 26, 2022 | 0.1000 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 150,000 |
Jan 25, 2022 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 1,000 |
Jan 24, 2022 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 130,000 |
Jan 21, 2022 | 0.1200 | 0.1200 | 0.1000 | 0.1000 | 0.1000 | 337,400 |
Jan 20, 2022 | 0.1200 | 0.1200 | 0.1100 | 0.1200 | 0.1200 | 37,600 |
Jan 19, 2022 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 35,000 |
Jan 18, 2022 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 20,000 |
Jan 17, 2022 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 6,000 |
Jan 14, 2022 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 0.1200 | 56,000 |
Jan 13, 2022 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 95,000 |
Jan 12, 2022 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 219,000 |
Jan 11, 2022 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 11,000 |
Jan 10, 2022 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 72,000 |
Jan 07, 2022 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 45,000 |
Jan 06, 2022 | 0.1100 | 0.1100 | 0.1000 | 0.1100 | 0.1100 | 153,500 |
Jan 05, 2022 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 5,000 |
Jan 04, 2022 | 0.1100 | 0.1200 | 0.1100 | 0.1100 | 0.1100 | 317,500 |
Dec 31, 2021 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 10,000 |
Dec 30, 2021 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | - |
Dec 29, 2021 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 70,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |