Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 158,525 |
Jun 27, 2022 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 162,500 |
Jun 24, 2022 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 430,500 |
Jun 23, 2022 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 3,157,000 |
Jun 22, 2022 | 0.0300 | 0.0350 | 0.0250 | 0.0300 | 0.0300 | 2,374,017 |
Jun 21, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 15,000 |
Jun 20, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 28,500 |
Jun 17, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 615,300 |
Jun 16, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 557,150 |
Jun 15, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 5,060 |
Jun 14, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 59,150 |
Jun 13, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 879,500 |
Jun 10, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 534,100 |
Jun 09, 2022 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 62,150 |
Jun 08, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 507,195 |
Jun 07, 2022 | 0.0400 | 0.0400 | 0.0350 | 0.0375 | 0.0375 | 2,112,770 |
Jun 06, 2022 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 72,001 |
Jun 03, 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 598,550 |
Jun 02, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 11,000 |
Jun 01, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 60,000 |
May 31, 2022 | 0.0450 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 1,207,757 |
May 30, 2022 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 420,450 |
May 27, 2022 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 1,903,850 |
May 26, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 303,000 |
May 25, 2022 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 1,012,256 |
May 24, 2022 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 230,802 |
May 20, 2022 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 14,000 |
May 19, 2022 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 264,400 |
May 18, 2022 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 584,500 |
May 17, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 115,400 |
May 16, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 531,301 |
May 13, 2022 | 0.0500 | 0.0600 | 0.0400 | 0.0550 | 0.0550 | 4,230,974 |
May 12, 2022 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 1,111,334 |
May 11, 2022 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 352,796 |
May 10, 2022 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 109,100 |
May 09, 2022 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 86,095 |
May 06, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 91,793 |
May 05, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 420,530 |
May 04, 2022 | 0.0700 | 0.0700 | 0.0550 | 0.0650 | 0.0650 | 712,764 |
May 03, 2022 | 0.0950 | 0.0950 | 0.0650 | 0.0650 | 0.0650 | 2,460,278 |
May 02, 2022 | 0.0850 | 0.1000 | 0.0800 | 0.1000 | 0.1000 | 715,946 |
Apr 29, 2022 | 0.0850 | 0.0850 | 0.0750 | 0.0800 | 0.0800 | 347,505 |
Apr 28, 2022 | 0.0700 | 0.0900 | 0.0650 | 0.0900 | 0.0900 | 1,958,130 |
Apr 27, 2022 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 139,550 |
Apr 26, 2022 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 594,474 |
Apr 25, 2022 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 158,091 |
Apr 22, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 172,343 |
Apr 21, 2022 | 0.0700 | 0.0850 | 0.0700 | 0.0750 | 0.0750 | 840,837 |
Apr 20, 2022 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 876,603 |
Apr 19, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 693,933 |
Apr 18, 2022 | 0.0800 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 360,690 |
Apr 14, 2022 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 1,034,582 |
Apr 13, 2022 | 0.0900 | 0.0950 | 0.0900 | 0.0900 | 0.0900 | 1,138,637 |
Apr 12, 2022 | 0.0850 | 0.1000 | 0.0850 | 0.0900 | 0.0900 | 2,969,988 |
Apr 11, 2022 | 0.0750 | 0.0900 | 0.0700 | 0.0800 | 0.0800 | 2,515,784 |
Apr 08, 2022 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 2,211,671 |
Apr 07, 2022 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 1,625,756 |
Apr 06, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 837,350 |
Apr 05, 2022 | 0.0650 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 1,018,411 |
Apr 04, 2022 | 0.0550 | 0.0750 | 0.0550 | 0.0650 | 0.0650 | 2,291,334 |
Apr 01, 2022 | 0.0650 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 847,332 |
Mar 31, 2022 | 0.0800 | 0.0800 | 0.0650 | 0.0700 | 0.0700 | 2,018,549 |
Mar 30, 2022 | 0.0700 | 0.0850 | 0.0650 | 0.0800 | 0.0800 | 4,479,974 |
Mar 29, 2022 | 0.0550 | 0.0700 | 0.0450 | 0.0650 | 0.0650 | 2,785,914 |
Mar 28, 2022 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 265,408 |
Mar 25, 2022 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 228,950 |
Mar 24, 2022 | 0.0550 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 2,139,500 |
Mar 23, 2022 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 1,470,324 |
Mar 22, 2022 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 400,750 |
Mar 21, 2022 | 0.0800 | 0.0800 | 0.0650 | 0.0650 | 0.0650 | 44,152 |
Mar 18, 2022 | 0.0600 | 0.0750 | 0.0550 | 0.0750 | 0.0750 | 175,758 |
Mar 17, 2022 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 62,915 |
Mar 16, 2022 | 0.0650 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 390,954 |
Mar 15, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 36,900 |
Mar 14, 2022 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 85,471 |
Mar 11, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 90,566 |
Mar 10, 2022 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 35,200 |
Mar 09, 2022 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 196,082 |
Mar 08, 2022 | 0.0850 | 0.0850 | 0.0650 | 0.0750 | 0.0750 | 576,685 |
Mar 07, 2022 | 0.0900 | 0.0950 | 0.0850 | 0.0850 | 0.0850 | 272,457 |
Mar 04, 2022 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 0.0950 | 50,881 |
Mar 03, 2022 | 0.0950 | 0.1050 | 0.0950 | 0.1000 | 0.1000 | 202,251 |
Mar 02, 2022 | 0.0950 | 0.1000 | 0.0850 | 0.0900 | 0.0900 | 330,176 |
Mar 01, 2022 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 0.1000 | 95,775 |
Feb 28, 2022 | 0.1200 | 0.1200 | 0.1000 | 0.1050 | 0.1050 | 132,280 |
Feb 25, 2022 | 0.0950 | 0.1250 | 0.0950 | 0.1250 | 0.1250 | 357,195 |
Feb 24, 2022 | 0.1450 | 0.1450 | 0.1050 | 0.1050 | 0.1050 | 43,352 |
Feb 24, 2022 | 1:10 Stock Split | |||||
Feb 23, 2022 | 0.1500 | 0.1500 | 0.1000 | 0.1000 | 0.1000 | 1,064,278 |
Feb 22, 2022 | 0.1500 | 0.2000 | 0.1500 | 0.1500 | 0.1500 | 76,259 |
Feb 18, 2022 | 0.1500 | 0.2000 | 0.1500 | 0.1500 | 0.1500 | 237,973 |
Feb 17, 2022 | 0.2000 | 0.2000 | 0.1500 | 0.1500 | 0.1500 | 444,075 |
Feb 16, 2022 | 0.2000 | 0.2000 | 0.1500 | 0.1500 | 0.1500 | 6,189 |
Feb 15, 2022 | 0.1500 | 0.2000 | 0.1500 | 0.1500 | 0.1500 | 16,336 |
Feb 14, 2022 | 0.1500 | 0.2000 | 0.1500 | 0.2000 | 0.2000 | 32,065 |
Feb 11, 2022 | 0.1500 | 0.2000 | 0.1500 | 0.2000 | 0.2000 | 41,641 |
Feb 10, 2022 | 0.1500 | 0.2000 | 0.1500 | 0.1500 | 0.1500 | 32,365 |
Feb 09, 2022 | 0.2000 | 0.2000 | 0.1500 | 0.1500 | 0.1500 | 11,913 |
Feb 08, 2022 | 0.2000 | 0.2000 | 0.1500 | 0.2000 | 0.2000 | 18,650 |
Feb 07, 2022 | 0.2000 | 0.2000 | 0.1500 | 0.2000 | 0.2000 | 1,390 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |