Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 33,000 |
May 19, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
May 18, 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 62,600 |
May 17, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,500 |
May 16, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
May 13, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 25,000 |
May 12, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 528,650 |
May 11, 2022 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 19,000 |
May 10, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 10,000 |
May 09, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 110,000 |
May 06, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,000 |
May 05, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 37,000 |
May 04, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
May 03, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 18,000 |
May 02, 2022 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 24,500 |
Apr 29, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 12,280 |
Apr 28, 2022 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 35,000 |
Apr 27, 2022 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 2,150 |
Apr 26, 2022 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 11,000 |
Apr 25, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 124,000 |
Apr 22, 2022 | 0.0500 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 79,300 |
Apr 21, 2022 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 40,400 |
Apr 20, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 37,930 |
Apr 19, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 80,800 |
Apr 18, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 60,500 |
Apr 14, 2022 | 0.0400 | 0.0450 | 0.0350 | 0.0450 | 0.0450 | 234,330 |
Apr 13, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 69,000 |
Apr 12, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 3,200 |
Apr 11, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,000 |
Apr 08, 2022 | 0.0500 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 98,478 |
Apr 07, 2022 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 232,420 |
Apr 06, 2022 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 75,000 |
Apr 05, 2022 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 60,000 |
Apr 04, 2022 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 91,000 |
Apr 01, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 73,300 |
Mar 31, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 112,200 |
Mar 30, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 152,000 |
Mar 29, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 42,000 |
Mar 28, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 267,500 |
Mar 25, 2022 | 0.0350 | 0.0450 | 0.0350 | 0.0400 | 0.0400 | 248,500 |
Mar 24, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 130,000 |
Mar 23, 2022 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 59,050 |
Mar 22, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 34,000 |
Mar 21, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 75,000 |
Mar 18, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 90,000 |
Mar 17, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 101,000 |
Mar 16, 2022 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 24,500 |
Mar 15, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 21,000 |
Mar 14, 2022 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 93,500 |
Mar 11, 2022 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 270,000 |
Mar 10, 2022 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 12,650 |
Mar 09, 2022 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 198,300 |
Mar 08, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 118,000 |
Mar 07, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 375,800 |
Mar 04, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 742,000 |
Mar 03, 2022 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 3,400 |
Mar 02, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 78,000 |
Mar 01, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Feb 28, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 23,714 |
Feb 25, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 13,200 |
Feb 24, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 236,000 |
Feb 23, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Feb 22, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Feb 18, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Feb 17, 2022 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 167,000 |
Feb 16, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 35,994 |
Feb 15, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Feb 14, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 453,000 |
Feb 11, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Feb 10, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Feb 09, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 30,000 |
Feb 08, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 8,000 |
Feb 07, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Feb 04, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Feb 03, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Feb 02, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Feb 01, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Jan 31, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Jan 28, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Jan 27, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 50,000 |
Jan 26, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Jan 25, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Jan 24, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Jan 21, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Jan 20, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 57,000 |
Jan 19, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Jan 18, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,000 |
Jan 17, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Jan 14, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 |
Jan 13, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Jan 12, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 |
Jan 11, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Jan 10, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Jan 07, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 5,500 |
Jan 06, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Jan 05, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 150,000 |
Jan 04, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 279,000 |
Dec 31, 2021 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 355,500 |
Dec 30, 2021 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 52,500 |
Dec 29, 2021 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 56,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |