Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Aug 18, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 918,000 |
Aug 17, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 54,000 |
Aug 16, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 236,587 |
Aug 15, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 237,000 |
Aug 12, 2022 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 3,289,167 |
Aug 11, 2022 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 1,206,002 |
Aug 10, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 929,800 |
Aug 09, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 1,244,000 |
Aug 08, 2022 | 0.0150 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 3,429,734 |
Aug 05, 2022 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 123,000 |
Aug 04, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 125,780 |
Aug 03, 2022 | 0.0150 | 0.0150 | 0.0125 | 0.0150 | 0.0150 | 2,808,000 |
Aug 02, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 116,000 |
Jul 29, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 170,000 |
Jul 28, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 50,000 |
Jul 27, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 234,000 |
Jul 26, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 133,660 |
Jul 25, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
Jul 22, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 135,600 |
Jul 21, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 22,000 |
Jul 20, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 93,400 |
Jul 19, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
Jul 18, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 12,088 |
Jul 15, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 70,000 |
Jul 14, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
Jul 13, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
Jul 12, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 119,800 |
Jul 11, 2022 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 122,001 |
Jul 08, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 613,000 |
Jul 07, 2022 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 7,901,163 |
Jul 06, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
Jul 05, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 681,000 |
Jul 04, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 91,949 |
Jun 30, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 223,402 |
Jun 29, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 125,400 |
Jun 28, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 324,846 |
Jun 27, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
Jun 24, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
Jun 23, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 611,000 |
Jun 22, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 338,400 |
Jun 21, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
Jun 20, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 81,000 |
Jun 17, 2022 | 0.0100 | 0.0150 | 0.0050 | 0.0150 | 0.0150 | 1,060,121 |
Jun 16, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,673,042 |
Jun 15, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 20,000 |
Jun 14, 2022 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 1,700,000 |
Jun 13, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
Jun 10, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
Jun 09, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 8,000 |
Jun 08, 2022 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 28,597 |
Jun 07, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
Jun 06, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3,000 |
Jun 03, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,400 |
Jun 02, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
Jun 01, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 68,000 |
May 31, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
May 30, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
May 27, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,129,000 |
May 26, 2022 | 0.0100 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 69,000 |
May 25, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 255,000 |
May 24, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 319,001 |
May 20, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 5,000 |
May 19, 2022 | 0.0100 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 594,400 |
May 18, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
May 17, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 45,444 |
May 16, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 9,650 |
May 13, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 184,079 |
May 12, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 152,625 |
May 11, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 4,000 |
May 10, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 132,000 |
May 09, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 20,000 |
May 06, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 70,000 |
May 05, 2022 | 0.0100 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 326,557 |
May 04, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 48,000 |
May 03, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 5,530 |
May 02, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 244,000 |
Apr 29, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 232,000 |
Apr 28, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 209,000 |
Apr 27, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 184,300 |
Apr 26, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 175,000 |
Apr 25, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 551,301 |
Apr 22, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,446,500 |
Apr 21, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 763,487 |
Apr 20, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 6,300 |
Apr 19, 2022 | 0.0100 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 140,000 |
Apr 18, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 120,000 |
Apr 14, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 47,520 |
Apr 13, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,000 |
Apr 12, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 163,000 |
Apr 11, 2022 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 132,000 |
Apr 08, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 52,000 |
Apr 07, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,740 |
Apr 06, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 402,500 |
Apr 05, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 40,000 |
Apr 04, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 15,100 |
Apr 01, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 512,500 |
Mar 31, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 8,000 |
Mar 30, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
Mar 29, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 174,153 |
Mar 28, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |