Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 0.0068 | 0.0068 | 0.0068 | 0.0068 | 0.0068 | 1,200 |
Jun 30, 2022 | 0.0112 | 0.0112 | 0.0112 | 0.0112 | 0.0112 | 100 |
Jun 29, 2022 | 0.0097 | 0.0097 | 0.0097 | 0.0097 | 0.0097 | - |
Jun 28, 2022 | 0.0097 | 0.0097 | 0.0097 | 0.0097 | 0.0097 | - |
Jun 27, 2022 | 0.0097 | 0.0097 | 0.0097 | 0.0097 | 0.0097 | - |
Jun 24, 2022 | 0.0097 | 0.0097 | 0.0097 | 0.0097 | 0.0097 | - |
Jun 23, 2022 | 0.0097 | 0.0097 | 0.0097 | 0.0097 | 0.0097 | - |
Jun 22, 2022 | 0.0076 | 0.0097 | 0.0075 | 0.0097 | 0.0097 | 30,000 |
Jun 21, 2022 | 0.0117 | 0.0117 | 0.0117 | 0.0117 | 0.0117 | 300 |
Jun 17, 2022 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | - |
Jun 16, 2022 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | - |
Jun 15, 2022 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | - |
Jun 14, 2022 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | - |
Jun 13, 2022 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | - |
Jun 10, 2022 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | - |
Jun 09, 2022 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | - |
Jun 08, 2022 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | - |
Jun 07, 2022 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | - |
Jun 06, 2022 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | - |
Jun 03, 2022 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | 0.0172 | - |
Jun 02, 2022 | 0.0150 | 0.0172 | 0.0150 | 0.0172 | 0.0172 | 58,000 |
Jun 01, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
May 31, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
May 27, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
May 26, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
May 25, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
May 24, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
May 23, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
May 20, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
May 19, 2022 | 0.0060 | 0.0150 | 0.0060 | 0.0150 | 0.0150 | 1,090,500 |
May 18, 2022 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | - |
May 17, 2022 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | - |
May 16, 2022 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | - |
May 13, 2022 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | - |
May 12, 2022 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | 0.0143 | 500 |
May 11, 2022 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | - |
May 10, 2022 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | - |
May 09, 2022 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | - |
May 06, 2022 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | - |
May 05, 2022 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | - |
May 04, 2022 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | - |
May 03, 2022 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | - |
May 02, 2022 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | - |
Apr 29, 2022 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | - |
Apr 28, 2022 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | - |
Apr 27, 2022 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | - |
Apr 26, 2022 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | 0.0182 | - |
Apr 25, 2022 | 0.0177 | 0.0200 | 0.0177 | 0.0182 | 0.0182 | 7,537 |
Apr 22, 2022 | 0.0246 | 0.0246 | 0.0246 | 0.0246 | 0.0246 | - |
Apr 21, 2022 | 0.0270 | 0.0270 | 0.0246 | 0.0246 | 0.0246 | 150,500 |
Apr 20, 2022 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | - |
Apr 19, 2022 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | - |
Apr 18, 2022 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | - |
Apr 14, 2022 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | - |
Apr 13, 2022 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | 5,100 |
Apr 12, 2022 | 0.0219 | 0.0219 | 0.0219 | 0.0219 | 0.0219 | - |
Apr 11, 2022 | 0.0219 | 0.0219 | 0.0219 | 0.0219 | 0.0219 | - |
Apr 08, 2022 | 0.0219 | 0.0219 | 0.0219 | 0.0219 | 0.0219 | - |
Apr 07, 2022 | 0.0219 | 0.0219 | 0.0219 | 0.0219 | 0.0219 | 8,000 |
Apr 06, 2022 | 0.0195 | 0.0207 | 0.0195 | 0.0207 | 0.0207 | 48,990 |
Apr 05, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Apr 04, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Apr 01, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100,000 |
Mar 31, 2022 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | - |
Mar 30, 2022 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | - |
Mar 29, 2022 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | - |
Mar 28, 2022 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 300 |
Mar 25, 2022 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | - |
Mar 24, 2022 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | - |
Mar 23, 2022 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | - |
Mar 22, 2022 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | - |
Mar 21, 2022 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | - |
Mar 18, 2022 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | - |
Mar 17, 2022 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | - |
Mar 16, 2022 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | - |
Mar 15, 2022 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | - |
Mar 14, 2022 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | - |
Mar 11, 2022 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 70,000 |
Mar 10, 2022 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 26,000 |
Mar 09, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Mar 08, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Mar 07, 2022 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 5,750 |
Mar 04, 2022 | 0.0269 | 0.0269 | 0.0269 | 0.0269 | 0.0269 | - |
Mar 03, 2022 | 0.0269 | 0.0269 | 0.0269 | 0.0269 | 0.0269 | - |
Mar 02, 2022 | 0.0269 | 0.0269 | 0.0269 | 0.0269 | 0.0269 | - |
Mar 01, 2022 | 0.0269 | 0.0269 | 0.0269 | 0.0269 | 0.0269 | 14,000 |
Feb 28, 2022 | 0.0303 | 0.0303 | 0.0303 | 0.0303 | 0.0303 | 2,000 |
Feb 25, 2022 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | - |
Feb 24, 2022 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | 4,545 |
Feb 23, 2022 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | - |
Feb 22, 2022 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | - |
Feb 18, 2022 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | - |
Feb 17, 2022 | 0.0380 | 0.0418 | 0.0355 | 0.0355 | 0.0355 | 55,005 |
Feb 16, 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 20,000 |
Feb 15, 2022 | 0.0410 | 0.0410 | 0.0353 | 0.0369 | 0.0369 | 23,500 |
Feb 14, 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
Feb 11, 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
Feb 10, 2022 | 0.0367 | 0.0380 | 0.0367 | 0.0370 | 0.0370 | 124,104 |
Feb 09, 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 1,000 |
Feb 08, 2022 | 0.0377 | 0.0377 | 0.0377 | 0.0377 | 0.0377 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |