Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2022 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | - |
Jun 30, 2022 | 0.0205 | 0.0253 | 0.0205 | 0.0212 | 0.0212 | 3,500 |
Jun 29, 2022 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | - |
Jun 28, 2022 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | - |
Jun 27, 2022 | 0.0257 | 0.0257 | 0.0205 | 0.0205 | 0.0205 | 66,100 |
Jun 24, 2022 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | - |
Jun 23, 2022 | 0.0255 | 0.0300 | 0.0255 | 0.0255 | 0.0255 | 44,000 |
Jun 22, 2022 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | - |
Jun 21, 2022 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | - |
Jun 17, 2022 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | - |
Jun 16, 2022 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | - |
Jun 15, 2022 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | - |
Jun 14, 2022 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | - |
Jun 13, 2022 | 0.0298 | 0.0350 | 0.0251 | 0.0251 | 0.0251 | 267,172 |
Jun 10, 2022 | 0.0222 | 0.0222 | 0.0220 | 0.0220 | 0.0220 | 42,670 |
Jun 09, 2022 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
Jun 08, 2022 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 10,000 |
Jun 07, 2022 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
Jun 06, 2022 | 0.0221 | 0.0222 | 0.0221 | 0.0222 | 0.0222 | 18,485 |
Jun 03, 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
Jun 02, 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
Jun 01, 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
May 31, 2022 | 0.0279 | 0.0280 | 0.0279 | 0.0280 | 0.0280 | 15,672 |
May 27, 2022 | 0.0319 | 0.0319 | 0.0319 | 0.0319 | 0.0319 | - |
May 26, 2022 | 0.0301 | 0.0319 | 0.0202 | 0.0319 | 0.0319 | 146,254 |
May 25, 2022 | 0.0449 | 0.0449 | 0.0449 | 0.0449 | 0.0449 | - |
May 24, 2022 | 0.0449 | 0.0449 | 0.0449 | 0.0449 | 0.0449 | - |
May 23, 2022 | 0.0449 | 0.0449 | 0.0449 | 0.0449 | 0.0449 | - |
May 20, 2022 | 0.0375 | 0.0449 | 0.0375 | 0.0449 | 0.0449 | 46,800 |
May 19, 2022 | 0.0384 | 0.0384 | 0.0384 | 0.0384 | 0.0384 | - |
May 18, 2022 | 0.0316 | 0.0384 | 0.0316 | 0.0384 | 0.0384 | 3,600 |
May 17, 2022 | 0.0370 | 0.0449 | 0.0353 | 0.0449 | 0.0449 | 95,300 |
May 16, 2022 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
May 13, 2022 | 0.0449 | 0.0470 | 0.0449 | 0.0470 | 0.0470 | 5,245 |
May 12, 2022 | 0.0380 | 0.0449 | 0.0380 | 0.0449 | 0.0449 | 5,198 |
May 11, 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 2,000 |
May 10, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
May 09, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
May 06, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
May 05, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
May 04, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,026 |
May 03, 2022 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
May 02, 2022 | 0.0439 | 0.0439 | 0.0402 | 0.0410 | 0.0410 | 61,890 |
Apr 29, 2022 | 0.0457 | 0.0492 | 0.0457 | 0.0492 | 0.0492 | 17,000 |
Apr 28, 2022 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | - |
Apr 27, 2022 | 0.0402 | 0.0600 | 0.0402 | 0.0505 | 0.0505 | 32,900 |
Apr 26, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Apr 25, 2022 | 0.0451 | 0.0500 | 0.0422 | 0.0500 | 0.0500 | 23,800 |
Apr 22, 2022 | 0.0510 | 0.0580 | 0.0400 | 0.0500 | 0.0500 | 187,084 |
Apr 21, 2022 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | - |
Apr 20, 2022 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | 1,000 |
Apr 19, 2022 | 0.0536 | 0.0650 | 0.0536 | 0.0650 | 0.0650 | 34,000 |
Apr 18, 2022 | 0.0660 | 0.0660 | 0.0530 | 0.0660 | 0.0660 | 6,477 |
Apr 14, 2022 | 0.0600 | 0.0660 | 0.0520 | 0.0650 | 0.0650 | 46,467 |
Apr 13, 2022 | 0.0670 | 0.0700 | 0.0419 | 0.0419 | 0.0419 | 59,379 |
Apr 12, 2022 | 0.0545 | 0.0700 | 0.0545 | 0.0700 | 0.0700 | 50,000 |
Apr 11, 2022 | 0.0674 | 0.0674 | 0.0480 | 0.0537 | 0.0537 | 73,100 |
Apr 08, 2022 | 0.0554 | 0.0554 | 0.0553 | 0.0553 | 0.0553 | 11,500 |
Apr 07, 2022 | 0.0690 | 0.0694 | 0.0690 | 0.0693 | 0.0693 | 23,510 |
Apr 06, 2022 | 0.0594 | 0.0693 | 0.0594 | 0.0693 | 0.0693 | 38,930 |
Apr 05, 2022 | 0.0594 | 0.0595 | 0.0411 | 0.0595 | 0.0595 | 10,639 |
Apr 04, 2022 | 0.0694 | 0.0694 | 0.0694 | 0.0694 | 0.0694 | 2,000 |
Apr 01, 2022 | 0.0547 | 0.0694 | 0.0447 | 0.0600 | 0.0600 | 28,961 |
Mar 31, 2022 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
Mar 30, 2022 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 6,000 |
Mar 29, 2022 | 0.0694 | 0.0694 | 0.0571 | 0.0595 | 0.0595 | 27,459 |
Mar 28, 2022 | 0.0694 | 0.0694 | 0.0694 | 0.0694 | 0.0694 | 1,365 |
Mar 25, 2022 | 0.0699 | 0.0699 | 0.0438 | 0.0694 | 0.0694 | 20,000 |
Mar 24, 2022 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 4,200 |
Mar 23, 2022 | 0.0411 | 0.0739 | 0.0411 | 0.0591 | 0.0591 | 54,300 |
Mar 22, 2022 | 0.0470 | 0.0494 | 0.0470 | 0.0494 | 0.0494 | 1,301 |
Mar 21, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Mar 18, 2022 | 0.0550 | 0.0550 | 0.0400 | 0.0500 | 0.0500 | 195,213 |
Mar 17, 2022 | 0.0481 | 0.0481 | 0.0481 | 0.0481 | 0.0481 | 300 |
Mar 16, 2022 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | - |
Mar 15, 2022 | 0.0597 | 0.0597 | 0.0412 | 0.0501 | 0.0501 | 43,500 |
Mar 14, 2022 | 0.0503 | 0.0503 | 0.0503 | 0.0503 | 0.0503 | 25,000 |
Mar 11, 2022 | 0.0521 | 0.0750 | 0.0504 | 0.0611 | 0.0611 | 51,283 |
Mar 10, 2022 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
Mar 09, 2022 | 0.0740 | 0.0740 | 0.0631 | 0.0740 | 0.0740 | 36,594 |
Mar 08, 2022 | 0.0595 | 0.0740 | 0.0519 | 0.0635 | 0.0635 | 70,610 |
Mar 07, 2022 | 0.0520 | 0.0690 | 0.0520 | 0.0690 | 0.0690 | 24,000 |
Mar 04, 2022 | 0.0673 | 0.0673 | 0.0673 | 0.0673 | 0.0673 | - |
Mar 03, 2022 | 0.0673 | 0.0673 | 0.0673 | 0.0673 | 0.0673 | - |
Mar 02, 2022 | 0.0673 | 0.0673 | 0.0673 | 0.0673 | 0.0673 | - |
Mar 01, 2022 | 0.0673 | 0.0673 | 0.0673 | 0.0673 | 0.0673 | - |
Feb 28, 2022 | 0.0673 | 0.0673 | 0.0673 | 0.0673 | 0.0673 | 1,503 |
Feb 25, 2022 | 0.0604 | 0.0604 | 0.0521 | 0.0604 | 0.0604 | 2,085 |
Feb 24, 2022 | 0.0516 | 0.0599 | 0.0511 | 0.0599 | 0.0599 | 45,000 |
Feb 23, 2022 | 0.0701 | 0.0701 | 0.0701 | 0.0701 | 0.0701 | - |
Feb 22, 2022 | 0.0609 | 0.0701 | 0.0609 | 0.0701 | 0.0701 | 4,000 |
Feb 18, 2022 | 0.0556 | 0.0730 | 0.0556 | 0.0704 | 0.0704 | 35,967 |
Feb 17, 2022 | 0.0600 | 0.0600 | 0.0579 | 0.0598 | 0.0598 | 65,000 |
Feb 16, 2022 | 0.0550 | 0.0632 | 0.0550 | 0.0632 | 0.0632 | 21,000 |
Feb 15, 2022 | 0.0712 | 0.0712 | 0.0712 | 0.0712 | 0.0712 | - |
Feb 14, 2022 | 0.0643 | 0.0730 | 0.0640 | 0.0712 | 0.0712 | 47,000 |
Feb 11, 2022 | 0.0582 | 0.0582 | 0.0580 | 0.0580 | 0.0580 | 17,903 |
Feb 10, 2022 | 0.0655 | 0.0730 | 0.0655 | 0.0730 | 0.0730 | 266 |
Feb 09, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Feb 08, 2022 | 0.0601 | 0.0750 | 0.0601 | 0.0750 | 0.0750 | 32,359 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |