Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 30, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 95,271 |
Jun 29, 2022 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 36,747 |
Jun 28, 2022 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 154,800 |
Jun 27, 2022 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 65,224 |
Jun 24, 2022 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 763,916 |
Jun 23, 2022 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 61,493 |
Jun 22, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 386,980 |
Jun 21, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 161,000 |
Jun 20, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 26,600 |
Jun 17, 2022 | 0.0250 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 277,669 |
Jun 16, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 522,902 |
Jun 15, 2022 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 639,650 |
Jun 14, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 420,234 |
Jun 13, 2022 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 2,205,895 |
Jun 10, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 415,450 |
Jun 09, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 305,800 |
Jun 08, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 524,233 |
Jun 07, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 121,340 |
Jun 06, 2022 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 83,723 |
Jun 03, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 63,500 |
Jun 02, 2022 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 49,300 |
Jun 01, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 17,800 |
May 31, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 55,726 |
May 30, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 234,701 |
May 27, 2022 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 350,471 |
May 26, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 20,350 |
May 25, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 53,500 |
May 24, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 75,497 |
May 20, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 107,601 |
May 19, 2022 | 0.0350 | 0.0350 | 0.0250 | 0.0300 | 0.0300 | 160,850 |
May 18, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 158,418 |
May 17, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 550,500 |
May 16, 2022 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 92,501 |
May 13, 2022 | 0.0250 | 0.0350 | 0.0250 | 0.0350 | 0.0350 | 1,144,699 |
May 12, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 153,333 |
May 11, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 1,262,397 |
May 10, 2022 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 240,250 |
May 09, 2022 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 481,549 |
May 06, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 13,500 |
May 05, 2022 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 464,500 |
May 04, 2022 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 304,295 |
May 03, 2022 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 1,082,006 |
May 02, 2022 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 207,297 |
Apr 29, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 42,956 |
Apr 28, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 112,450 |
Apr 27, 2022 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 103,182 |
Apr 26, 2022 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 149,750 |
Apr 25, 2022 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 86,870 |
Apr 22, 2022 | 0.0400 | 0.0450 | 0.0350 | 0.0450 | 0.0450 | 281,547 |
Apr 21, 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 66,738 |
Apr 20, 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 160,639 |
Apr 19, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 112,000 |
Apr 18, 2022 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 86,401 |
Apr 14, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 354,209 |
Apr 13, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 1,321,573 |
Apr 12, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0425 | 0.0425 | 191,050 |
Apr 11, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 70,075 |
Apr 08, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 151,865 |
Apr 07, 2022 | 0.0500 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 719,872 |
Apr 06, 2022 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 892,110 |
Apr 05, 2022 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 369,031 |
Apr 04, 2022 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 366,809 |
Apr 01, 2022 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 298,052 |
Mar 31, 2022 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 360,700 |
Mar 30, 2022 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 450,110 |
Mar 29, 2022 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 423,279 |
Mar 28, 2022 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 105,992 |
Mar 25, 2022 | 0.0500 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 2,574,150 |
Mar 24, 2022 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 389,432 |
Mar 23, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,100 |
Mar 22, 2022 | 0.0450 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 653,539 |
Mar 21, 2022 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 287,050 |
Mar 18, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,900 |
Mar 17, 2022 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 166,600 |
Mar 16, 2022 | 0.0450 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 275,126 |
Mar 15, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 118,539 |
Mar 14, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 102,834 |
Mar 11, 2022 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 327,200 |
Mar 10, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 13,508 |
Mar 09, 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 234,918 |
Mar 08, 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 101,065 |
Mar 07, 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 127,655 |
Mar 04, 2022 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 641,005 |
Mar 03, 2022 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 104,000 |
Mar 02, 2022 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 79,200 |
Mar 01, 2022 | 0.0450 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 342,475 |
Feb 28, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 73,878 |
Feb 25, 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 515,666 |
Feb 24, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 561,066 |
Feb 23, 2022 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 145,900 |
Feb 22, 2022 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 186,939 |
Feb 18, 2022 | 0.0500 | 0.0500 | 0.0450 | 0.0475 | 0.0475 | 660,720 |
Feb 17, 2022 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 231,066 |
Feb 16, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 409,710 |
Feb 15, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 630,060 |
Feb 14, 2022 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 37,076 |
Feb 11, 2022 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 162,241 |
Feb 10, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 156,250 |
Feb 09, 2022 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 289,000 |
Feb 08, 2022 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 189,184 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |