Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 27, 2022 | 0.1600 | 0.1700 | 0.1101 | 0.1303 | 0.1303 | 21,256 |
May 26, 2022 | 0.1397 | 0.1600 | 0.1101 | 0.1600 | 0.1600 | 16,944 |
May 25, 2022 | 0.1500 | 0.1500 | 0.1000 | 0.1297 | 0.1297 | 31,787 |
May 24, 2022 | 0.1400 | 0.1400 | 0.1001 | 0.1210 | 0.1210 | 75,160 |
May 23, 2022 | 0.1100 | 0.1400 | 0.1100 | 0.1102 | 0.1102 | 12,510 |
May 20, 2022 | 0.1300 | 0.1300 | 0.1100 | 0.1300 | 0.1300 | 43,527 |
May 19, 2022 | 0.1338 | 0.1400 | 0.1175 | 0.1175 | 0.1175 | 16,588 |
May 18, 2022 | 0.1401 | 0.1510 | 0.1175 | 0.1175 | 0.1175 | 78,246 |
May 17, 2022 | 0.1401 | 0.1750 | 0.1401 | 0.1401 | 0.1401 | 26,867 |
May 16, 2022 | 0.1520 | 0.1576 | 0.1200 | 0.1576 | 0.1576 | 96,407 |
May 13, 2022 | 0.1400 | 0.1800 | 0.1400 | 0.1601 | 0.1601 | 7,568 |
May 12, 2022 | 0.1400 | 0.1800 | 0.1400 | 0.1650 | 0.1650 | 104,898 |
May 11, 2022 | 0.1300 | 0.1990 | 0.1200 | 0.1400 | 0.1400 | 73,618 |
May 10, 2022 | 0.1005 | 0.1900 | 0.1005 | 0.1300 | 0.1300 | 80,115 |
May 09, 2022 | 0.1475 | 0.1480 | 0.1310 | 0.1310 | 0.1310 | 58,644 |
May 06, 2022 | 0.1800 | 0.1950 | 0.1475 | 0.1760 | 0.1760 | 71,879 |
May 05, 2022 | 0.2000 | 0.2200 | 0.1765 | 0.1900 | 0.1900 | 54,687 |
May 04, 2022 | 0.2400 | 0.2400 | 0.1750 | 0.1989 | 0.1989 | 27,383 |
May 03, 2022 | 0.1500 | 0.2399 | 0.1500 | 0.2100 | 0.2100 | 52,053 |
May 02, 2022 | 0.1950 | 0.2600 | 0.1350 | 0.1810 | 0.1810 | 67,754 |
Apr 29, 2022 | 0.1290 | 0.2250 | 0.1100 | 0.1950 | 0.1950 | 254,096 |
Apr 28, 2022 | 0.1103 | 0.4053 | 0.0600 | 0.1290 | 0.1290 | 339,125 |
Apr 27, 2022 | 0.0900 | 0.2000 | 0.0900 | 0.1500 | 0.1500 | 140,753 |
Apr 27, 2022 | 1:1000 Stock Split | |||||
Apr 26, 2022 | 0.4000 | 0.5000 | 0.3000 | 0.3000 | 0.3000 | 277,063 |
Apr 25, 2022 | 0.4000 | 0.5000 | 0.3500 | 0.4500 | 0.4500 | 242,181 |
Apr 22, 2022 | 0.3000 | 0.4000 | 0.3000 | 0.3400 | 0.3400 | 14,339 |
Apr 21, 2022 | 0.4000 | 0.4000 | 0.3000 | 0.3000 | 0.3000 | 18,966 |
Apr 20, 2022 | 0.4000 | 0.4000 | 0.3000 | 0.4000 | 0.4000 | 37,999 |
Apr 19, 2022 | 0.3000 | 0.4000 | 0.3000 | 0.3000 | 0.3000 | 22,238 |
Apr 18, 2022 | 0.3000 | 0.5000 | 0.3000 | 0.3000 | 0.3000 | 138,502 |
Apr 14, 2022 | 0.4000 | 0.4000 | 0.3000 | 0.4000 | 0.4000 | 13,449 |
Apr 13, 2022 | 0.5000 | 0.5000 | 0.3000 | 0.4000 | 0.4000 | 17,172 |
Apr 12, 2022 | 0.4000 | 0.5000 | 0.3500 | 0.4000 | 0.4000 | 26,705 |
Apr 11, 2022 | 0.4000 | 0.4500 | 0.3000 | 0.3000 | 0.3000 | 15,018 |
Apr 08, 2022 | 0.5000 | 0.5000 | 0.3000 | 0.4000 | 0.4000 | 22,441 |
Apr 07, 2022 | 0.4000 | 0.5000 | 0.4000 | 0.5000 | 0.5000 | 39,605 |
Apr 06, 2022 | 0.5000 | 0.5000 | 0.4000 | 0.4000 | 0.4000 | 21,507 |
Apr 05, 2022 | 0.5000 | 0.5000 | 0.4000 | 0.4000 | 0.4000 | 5,744 |
Apr 04, 2022 | 0.5000 | 0.5000 | 0.3000 | 0.4000 | 0.4000 | 140,565 |
Apr 01, 2022 | 0.5000 | 0.5500 | 0.3000 | 0.4500 | 0.4500 | 284,187 |
Mar 31, 2022 | 0.4000 | 0.6000 | 0.3000 | 0.5000 | 0.5000 | 395,373 |
Mar 30, 2022 | 0.4000 | 0.4000 | 0.3000 | 0.3500 | 0.3500 | 45,271 |
Mar 29, 2022 | 0.4000 | 0.4000 | 0.3000 | 0.3500 | 0.3500 | 38,728 |
Mar 28, 2022 | 0.4000 | 0.4000 | 0.3000 | 0.3500 | 0.3500 | 78,725 |
Mar 25, 2022 | 0.4000 | 0.4000 | 0.3000 | 0.3500 | 0.3500 | 53,056 |
Mar 24, 2022 | 0.3000 | 0.4000 | 0.3000 | 0.4000 | 0.4000 | 32,851 |
Mar 23, 2022 | 0.3000 | 0.4000 | 0.3000 | 0.3000 | 0.3000 | 38,568 |
Mar 22, 2022 | 0.4000 | 0.4000 | 0.3000 | 0.3500 | 0.3500 | 54,433 |
Mar 21, 2022 | 0.4000 | 0.4000 | 0.3000 | 0.3500 | 0.3500 | 27,089 |
Mar 18, 2022 | 0.4000 | 0.4000 | 0.3000 | 0.4000 | 0.4000 | 50,904 |
Mar 17, 2022 | 0.4000 | 0.4000 | 0.3000 | 0.4000 | 0.4000 | 67,532 |
Mar 16, 2022 | 0.4000 | 0.4000 | 0.3000 | 0.4000 | 0.4000 | 36,083 |
Mar 15, 2022 | 0.3000 | 0.4000 | 0.3000 | 0.4000 | 0.4000 | 47,683 |
Mar 14, 2022 | 0.4000 | 0.4000 | 0.3000 | 0.3000 | 0.3000 | 64,181 |
Mar 11, 2022 | 0.4000 | 0.4000 | 0.3000 | 0.4000 | 0.4000 | 49,305 |
Mar 10, 2022 | 0.4000 | 0.4000 | 0.3000 | 0.4000 | 0.4000 | 8,526 |
Mar 09, 2022 | 0.3000 | 0.4000 | 0.3000 | 0.4000 | 0.4000 | 21,433 |
Mar 08, 2022 | 0.3000 | 0.4000 | 0.3000 | 0.4000 | 0.4000 | 16,972 |
Mar 07, 2022 | 0.3000 | 0.4000 | 0.3000 | 0.3000 | 0.3000 | 12,474 |
Mar 04, 2022 | 0.4000 | 0.4000 | 0.3000 | 0.4000 | 0.4000 | 52,623 |
Mar 03, 2022 | 0.5000 | 0.5000 | 0.3000 | 0.4000 | 0.4000 | 17,406 |
Mar 02, 2022 | 0.4000 | 0.4500 | 0.3000 | 0.3000 | 0.3000 | 18,390 |
Mar 01, 2022 | 0.4000 | 0.5000 | 0.3000 | 0.4000 | 0.4000 | 45,903 |
Feb 28, 2022 | 0.5000 | 0.5000 | 0.3000 | 0.4000 | 0.4000 | 62,379 |
Feb 25, 2022 | 0.4000 | 0.5000 | 0.3000 | 0.4000 | 0.4000 | 64,443 |
Feb 24, 2022 | 0.4000 | 0.5000 | 0.3000 | 0.4000 | 0.4000 | 62,118 |
Feb 23, 2022 | 0.5000 | 0.5000 | 0.4000 | 0.4500 | 0.4500 | 14,608 |
Feb 22, 2022 | 0.4000 | 0.5000 | 0.4000 | 0.4000 | 0.4000 | 20,983 |
Feb 18, 2022 | 0.5000 | 0.5000 | 0.4000 | 0.4000 | 0.4000 | 36,466 |
Feb 17, 2022 | 0.5000 | 0.5000 | 0.4000 | 0.4000 | 0.4000 | 25,365 |
Feb 16, 2022 | 0.5000 | 0.5000 | 0.4000 | 0.5000 | 0.5000 | 20,447 |
Feb 15, 2022 | 0.4000 | 0.5000 | 0.4000 | 0.4000 | 0.4000 | 24,312 |
Feb 14, 2022 | 0.5000 | 0.5000 | 0.4000 | 0.4000 | 0.4000 | 12,749 |
Feb 11, 2022 | 0.5000 | 0.5000 | 0.4000 | 0.4500 | 0.4500 | 16,510 |
Feb 10, 2022 | 0.5000 | 0.5000 | 0.4000 | 0.4700 | 0.4700 | 44,595 |
Feb 09, 2022 | 0.4000 | 0.5000 | 0.4000 | 0.4500 | 0.4500 | 31,556 |
Feb 08, 2022 | 0.4000 | 0.4000 | 0.3000 | 0.4000 | 0.4000 | 63,676 |
Feb 07, 2022 | 0.4000 | 0.5000 | 0.3000 | 0.4000 | 0.4000 | 65,902 |
Feb 04, 2022 | 0.4000 | 0.5000 | 0.3000 | 0.4000 | 0.4000 | 99,463 |
Feb 03, 2022 | 0.5000 | 0.5000 | 0.3000 | 0.4000 | 0.4000 | 280,429 |
Feb 02, 2022 | 0.6000 | 0.6000 | 0.4000 | 0.5000 | 0.5000 | 217,237 |
Feb 01, 2022 | 0.6000 | 0.6000 | 0.5000 | 0.5500 | 0.5500 | 55,645 |
Jan 31, 2022 | 0.6000 | 0.7000 | 0.5000 | 0.6000 | 0.6000 | 103,000 |
Jan 28, 2022 | 0.6000 | 0.7000 | 0.5000 | 0.6000 | 0.6000 | 173,200 |
Jan 27, 2022 | 0.6000 | 0.7000 | 0.6000 | 0.7000 | 0.7000 | 37,614 |
Jan 26, 2022 | 0.7000 | 0.8000 | 0.6000 | 0.7000 | 0.7000 | 73,800 |
Jan 25, 2022 | 0.6000 | 0.7000 | 0.6000 | 0.7000 | 0.7000 | 72,716 |
Jan 24, 2022 | 0.7000 | 0.8000 | 0.6000 | 0.7000 | 0.7000 | 123,820 |
Jan 21, 2022 | 0.7000 | 0.8000 | 0.7000 | 0.7000 | 0.7000 | 56,554 |
Jan 20, 2022 | 0.8000 | 0.8700 | 0.7000 | 0.7700 | 0.7700 | 40,073 |
Jan 19, 2022 | 0.8000 | 0.9000 | 0.7000 | 0.8000 | 0.8000 | 76,224 |
Jan 18, 2022 | 0.8000 | 0.9000 | 0.7000 | 0.8000 | 0.8000 | 33,149 |
Jan 14, 2022 | 0.8000 | 0.9000 | 0.7000 | 0.8000 | 0.8000 | 43,391 |
Jan 13, 2022 | 0.9000 | 0.9000 | 0.8000 | 0.8400 | 0.8400 | 17,790 |
Jan 12, 2022 | 0.9000 | 0.9000 | 0.7000 | 0.8000 | 0.8000 | 26,402 |
Jan 11, 2022 | 0.9000 | 0.9000 | 0.8000 | 0.9000 | 0.9000 | 24,497 |
Jan 10, 2022 | 0.8000 | 0.9000 | 0.8000 | 0.8000 | 0.8000 | 61,897 |
Jan 07, 2022 | 0.9000 | 0.9000 | 0.8000 | 0.8500 | 0.8500 | 75,272 |
Jan 06, 2022 | 1.0000 | 1.0000 | 0.8000 | 0.8000 | 0.8000 | 41,119 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |