Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 18, 2022 | 0.0317 | 0.0317 | 0.0317 | 0.0317 | 0.0317 | - |
May 17, 2022 | 0.0300 | 0.0317 | 0.0300 | 0.0317 | 0.0317 | 20,000 |
May 16, 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
May 13, 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
May 12, 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
May 11, 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
May 10, 2022 | 0.0300 | 0.0300 | 0.0260 | 0.0260 | 0.0260 | 619,000 |
May 09, 2022 | 0.0376 | 0.0376 | 0.0376 | 0.0376 | 0.0376 | - |
May 06, 2022 | 0.0376 | 0.0376 | 0.0376 | 0.0376 | 0.0376 | - |
May 05, 2022 | 0.0376 | 0.0376 | 0.0376 | 0.0376 | 0.0376 | - |
May 04, 2022 | 0.0376 | 0.0376 | 0.0376 | 0.0376 | 0.0376 | - |
May 03, 2022 | 0.0376 | 0.0376 | 0.0376 | 0.0376 | 0.0376 | - |
May 02, 2022 | 0.0376 | 0.0376 | 0.0376 | 0.0376 | 0.0376 | 5,200 |
Apr 29, 2022 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | - |
Apr 28, 2022 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | 1,244 |
Apr 27, 2022 | 0.0438 | 0.0438 | 0.0438 | 0.0438 | 0.0438 | - |
Apr 26, 2022 | 0.0438 | 0.0438 | 0.0438 | 0.0438 | 0.0438 | - |
Apr 25, 2022 | 0.0416 | 0.0438 | 0.0416 | 0.0438 | 0.0438 | 40,000 |
Apr 22, 2022 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
Apr 21, 2022 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
Apr 20, 2022 | 0.0439 | 0.0464 | 0.0420 | 0.0420 | 0.0420 | 217,545 |
Apr 19, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Apr 18, 2022 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 84,400 |
Apr 14, 2022 | 0.0396 | 0.0396 | 0.0396 | 0.0396 | 0.0396 | - |
Apr 13, 2022 | 0.0396 | 0.0396 | 0.0396 | 0.0396 | 0.0396 | - |
Apr 12, 2022 | 0.0407 | 0.0407 | 0.0396 | 0.0396 | 0.0396 | 50,000 |
Apr 11, 2022 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 15,000 |
Apr 08, 2022 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
Apr 07, 2022 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
Apr 06, 2022 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
Apr 05, 2022 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
Apr 04, 2022 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
Apr 01, 2022 | 0.0527 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 107,400 |
Mar 31, 2022 | 0.0421 | 0.0450 | 0.0421 | 0.0449 | 0.0449 | 320,000 |
Mar 30, 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
Mar 29, 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
Mar 28, 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
Mar 25, 2022 | 0.0296 | 0.0296 | 0.0290 | 0.0290 | 0.0290 | 122,100 |
Mar 24, 2022 | 0.0289 | 0.0289 | 0.0289 | 0.0289 | 0.0289 | - |
Mar 23, 2022 | 0.0289 | 0.0289 | 0.0289 | 0.0289 | 0.0289 | - |
Mar 22, 2022 | 0.0289 | 0.0289 | 0.0289 | 0.0289 | 0.0289 | - |
Mar 21, 2022 | 0.0289 | 0.0289 | 0.0289 | 0.0289 | 0.0289 | - |
Mar 18, 2022 | 0.0296 | 0.0296 | 0.0289 | 0.0289 | 0.0289 | 7,000 |
Mar 17, 2022 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
Mar 16, 2022 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
Mar 15, 2022 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
Mar 14, 2022 | 0.0291 | 0.0291 | 0.0275 | 0.0275 | 0.0275 | 52,000 |
Mar 11, 2022 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | - |
Mar 10, 2022 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | - |
Mar 09, 2022 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | - |
Mar 08, 2022 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | - |
Mar 07, 2022 | 0.0280 | 0.0299 | 0.0280 | 0.0299 | 0.0299 | 80,250 |
Mar 04, 2022 | 0.0295 | 0.0295 | 0.0294 | 0.0294 | 0.0294 | 30,000 |
Mar 03, 2022 | 0.0268 | 0.0268 | 0.0268 | 0.0268 | 0.0268 | - |
Mar 02, 2022 | 0.0268 | 0.0268 | 0.0268 | 0.0268 | 0.0268 | - |
Mar 01, 2022 | 0.0268 | 0.0268 | 0.0268 | 0.0268 | 0.0268 | 100,100 |
Feb 28, 2022 | 0.0278 | 0.0278 | 0.0278 | 0.0278 | 0.0278 | - |
Feb 25, 2022 | 0.0278 | 0.0278 | 0.0278 | 0.0278 | 0.0278 | 20,000 |
Feb 24, 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
Feb 23, 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
Feb 22, 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 10,000 |
Feb 18, 2022 | 0.0285 | 0.0285 | 0.0280 | 0.0280 | 0.0280 | 80,000 |
Feb 17, 2022 | 0.0298 | 0.0298 | 0.0298 | 0.0298 | 0.0298 | - |
Feb 16, 2022 | 0.0298 | 0.0298 | 0.0298 | 0.0298 | 0.0298 | 20,000 |
Feb 15, 2022 | 0.0296 | 0.0296 | 0.0296 | 0.0296 | 0.0296 | 3,150 |
Feb 14, 2022 | 0.0304 | 0.0304 | 0.0304 | 0.0304 | 0.0304 | - |
Feb 11, 2022 | 0.0304 | 0.0304 | 0.0304 | 0.0304 | 0.0304 | - |
Feb 10, 2022 | 0.0304 | 0.0304 | 0.0304 | 0.0304 | 0.0304 | - |
Feb 09, 2022 | 0.0305 | 0.0305 | 0.0304 | 0.0304 | 0.0304 | 20,000 |
Feb 08, 2022 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | - |
Feb 07, 2022 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | 0.0315 | 10,000 |
Feb 04, 2022 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | - |
Feb 03, 2022 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | - |
Feb 02, 2022 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | - |
Feb 01, 2022 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | - |
Jan 31, 2022 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | - |
Jan 28, 2022 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | - |
Jan 27, 2022 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | - |
Jan 26, 2022 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | - |
Jan 25, 2022 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | 4,700 |
Jan 24, 2022 | 0.0368 | 0.0368 | 0.0368 | 0.0368 | 0.0368 | - |
Jan 21, 2022 | 0.0368 | 0.0368 | 0.0368 | 0.0368 | 0.0368 | - |
Jan 20, 2022 | 0.0368 | 0.0368 | 0.0368 | 0.0368 | 0.0368 | - |
Jan 19, 2022 | 0.0368 | 0.0368 | 0.0368 | 0.0368 | 0.0368 | - |
Jan 18, 2022 | 0.0368 | 0.0368 | 0.0368 | 0.0368 | 0.0368 | - |
Jan 14, 2022 | 0.0368 | 0.0368 | 0.0368 | 0.0368 | 0.0368 | - |
Jan 13, 2022 | 0.0369 | 0.0369 | 0.0368 | 0.0368 | 0.0368 | 20,000 |
Jan 12, 2022 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | - |
Jan 11, 2022 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | - |
Jan 10, 2022 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | - |
Jan 07, 2022 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | 10,000 |
Jan 06, 2022 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | - |
Jan 05, 2022 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | - |
Jan 04, 2022 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | - |
Jan 03, 2022 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | 0.0321 | - |
Dec 31, 2021 | 0.0317 | 0.0321 | 0.0317 | 0.0321 | 0.0321 | 134,500 |
Dec 30, 2021 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 5,000 |
Dec 29, 2021 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
Dec 28, 2021 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
Dec 27, 2021 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |