Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 147,000 |
May 19, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 259,000 |
May 18, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 20,000 |
May 17, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 35,000 |
May 16, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 22,000 |
May 13, 2022 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 415,000 |
May 12, 2022 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 1,017,500 |
May 11, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
May 10, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 297,000 |
May 09, 2022 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 46,400 |
May 06, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
May 05, 2022 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 589,500 |
May 04, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
May 03, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
May 02, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Apr 29, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Apr 28, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Apr 27, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Apr 26, 2022 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 2,000 |
Apr 25, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 48,000 |
Apr 22, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Apr 21, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 |
Apr 20, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 800 |
Apr 19, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 475,000 |
Apr 18, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,200 |
Apr 14, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Apr 13, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,500 |
Apr 12, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Apr 11, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,000 |
Apr 08, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 |
Apr 07, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 80,000 |
Apr 06, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 700 |
Apr 05, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Apr 04, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 3,500 |
Apr 01, 2022 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 18,000 |
Mar 31, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Mar 30, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 174,800 |
Mar 29, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 112,400 |
Mar 28, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 15,000 |
Mar 25, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 274,600 |
Mar 24, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 331,700 |
Mar 23, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 210,300 |
Mar 22, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 252,500 |
Mar 21, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,500 |
Mar 18, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Mar 17, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 30,000 |
Mar 16, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Mar 15, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 |
Mar 14, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 100 |
Mar 11, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 89,000 |
Mar 10, 2022 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 82,200 |
Mar 09, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 |
Mar 08, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 114,500 |
Mar 07, 2022 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 94,000 |
Mar 04, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 35,000 |
Mar 03, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 35,800 |
Mar 02, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 407,000 |
Mar 01, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Feb 28, 2022 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 144,000 |
Feb 25, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 3,800 |
Feb 24, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Feb 23, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 500 |
Feb 22, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 800 |
Feb 18, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 4,000 |
Feb 17, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Feb 16, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Feb 15, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 300 |
Feb 14, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 900 |
Feb 11, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Feb 10, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 196,000 |
Feb 09, 2022 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 69,000 |
Feb 08, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 41,000 |
Feb 07, 2022 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 75,000 |
Feb 04, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 4,100 |
Feb 03, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 600 |
Feb 02, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Feb 01, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 27,300 |
Jan 31, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 20,200 |
Jan 28, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 43,000 |
Jan 27, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,000 |
Jan 26, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,000 |
Jan 25, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Jan 24, 2022 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 334,300 |
Jan 21, 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 208,600 |
Jan 20, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 99,600 |
Jan 19, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 6,500 |
Jan 18, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 44,000 |
Jan 17, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 21,600 |
Jan 14, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Jan 13, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 30,000 |
Jan 12, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 189,000 |
Jan 11, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 305,400 |
Jan 10, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Jan 07, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 300 |
Jan 06, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Jan 05, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 53,300 |
Jan 04, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
Dec 31, 2021 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Dec 30, 2021 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 85,700 |
Dec 29, 2021 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 48,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |