Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 30,000 |
11 Aug 2022 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 20,785 |
10 Aug 2022 | 0.0400 | 0.0500 | 0.0370 | 0.0500 | 0.0500 | 57,900 |
09 Aug 2022 | 0.0490 | 0.0490 | 0.0450 | 0.0450 | 0.0450 | 72,142 |
08 Aug 2022 | 0.0400 | 0.0500 | 0.0400 | 0.0490 | 0.0490 | 232,966 |
05 Aug 2022 | 0.0440 | 0.0440 | 0.0410 | 0.0410 | 0.0410 | 6,838 |
04 Aug 2022 | 0.0480 | 0.0480 | 0.0400 | 0.0400 | 0.0400 | 46,833 |
03 Aug 2022 | 0.0450 | 0.0500 | 0.0450 | 0.0470 | 0.0470 | 18,300 |
02 Aug 2022 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 16,020 |
01 Aug 2022 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | - |
29 July 2022 | 0.0350 | 0.0501 | 0.0350 | 0.0501 | 0.0501 | 9,500 |
28 July 2022 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 4,481 |
27 July 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
26 July 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,497 |
25 July 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 17,900 |
22 July 2022 | 0.0399 | 0.0399 | 0.0388 | 0.0388 | 0.0388 | 241,500 |
21 July 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
20 July 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
19 July 2022 | 0.0490 | 0.0490 | 0.0380 | 0.0390 | 0.0390 | 35,122 |
18 July 2022 | 0.0280 | 0.0380 | 0.0280 | 0.0380 | 0.0380 | 42,000 |
15 July 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
14 July 2022 | 0.0310 | 0.0500 | 0.0310 | 0.0500 | 0.0500 | 161,063 |
13 July 2022 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 125 |
12 July 2022 | 0.0405 | 0.0405 | 0.0386 | 0.0400 | 0.0400 | 25,700 |
11 July 2022 | 0.0405 | 0.0405 | 0.0400 | 0.0400 | 0.0400 | 161,000 |
08 July 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 50,000 |
07 July 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
06 July 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 164,000 |
05 July 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 20,000 |
01 July 2022 | 0.0303 | 0.0303 | 0.0303 | 0.0303 | 0.0303 | 3,000 |
30 June 2022 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 57,500 |
29 June 2022 | 0.0300 | 0.0450 | 0.0300 | 0.0450 | 0.0450 | 718,792 |
28 June 2022 | 0.0400 | 0.0425 | 0.0400 | 0.0425 | 0.0425 | 27,750 |
27 June 2022 | 0.0420 | 0.0450 | 0.0400 | 0.0420 | 0.0420 | 321,155 |
24 June 2022 | 0.0330 | 0.0400 | 0.0330 | 0.0400 | 0.0400 | 1,638,881 |
23 June 2022 | 0.0330 | 0.0330 | 0.0275 | 0.0330 | 0.0330 | 223,800 |
22 June 2022 | 0.0360 | 0.0400 | 0.0250 | 0.0350 | 0.0350 | 890,083 |
21 June 2022 | 0.0429 | 0.0429 | 0.0429 | 0.0429 | 0.0429 | - |
17 June 2022 | 0.0429 | 0.0429 | 0.0429 | 0.0429 | 0.0429 | - |
16 June 2022 | 0.0360 | 0.0440 | 0.0360 | 0.0429 | 0.0429 | 133,814 |
15 June 2022 | 0.0400 | 0.0500 | 0.0350 | 0.0350 | 0.0350 | 152,000 |
14 June 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 300,000 |
13 June 2022 | 0.0554 | 0.0554 | 0.0400 | 0.0400 | 0.0400 | 277,900 |
10 June 2022 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
09 June 2022 | 0.0636 | 0.0636 | 0.0420 | 0.0420 | 0.0420 | 286,459 |
08 June 2022 | 0.0450 | 0.0550 | 0.0455 | 0.0500 | 0.0500 | 759,500 |
07 June 2022 | 0.0550 | 0.0604 | 0.0450 | 0.0604 | 0.0604 | 221,782 |
06 June 2022 | 0.0604 | 0.0604 | 0.0470 | 0.0550 | 0.0550 | 128,665 |
03 June 2022 | 0.0600 | 0.0604 | 0.0600 | 0.0604 | 0.0604 | 10,000 |
02 June 2022 | 0.0600 | 0.0600 | 0.0525 | 0.0525 | 0.0525 | 135,186 |
01 June 2022 | 0.0600 | 0.0600 | 0.0450 | 0.0450 | 0.0450 | 32,000 |
31 May 2022 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 10,000 |
27 May 2022 | 0.0500 | 0.0560 | 0.0460 | 0.0500 | 0.0500 | 498,638 |
26 May 2022 | 0.0604 | 0.0604 | 0.0512 | 0.0604 | 0.0604 | 356,800 |
25 May 2022 | 0.0420 | 0.0640 | 0.0420 | 0.0640 | 0.0640 | 32,000 |
24 May 2022 | 0.0550 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 126,450 |
23 May 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
20 May 2022 | 0.0420 | 0.0550 | 0.0420 | 0.0550 | 0.0550 | 20,000 |
19 May 2022 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 1,000 |
18 May 2022 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
17 May 2022 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 100,000 |
16 May 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
13 May 2022 | 0.0500 | 0.0640 | 0.0400 | 0.0506 | 0.0506 | 134,371 |
12 May 2022 | 0.0400 | 0.0600 | 0.0400 | 0.0463 | 0.0463 | 280,512 |
11 May 2022 | 0.0550 | 0.0550 | 0.0475 | 0.0520 | 0.0520 | 77,500 |
10 May 2022 | 0.0520 | 0.0550 | 0.0520 | 0.0550 | 0.0550 | 143,523 |
09 May 2022 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 131,222 |
06 May 2022 | 0.0480 | 0.0650 | 0.0480 | 0.0650 | 0.0650 | 64,000 |
05 May 2022 | 0.0551 | 0.0660 | 0.0551 | 0.0600 | 0.0600 | 31,500 |
04 May 2022 | 0.0601 | 0.0700 | 0.0601 | 0.0650 | 0.0650 | 125,106 |
03 May 2022 | 0.0660 | 0.0660 | 0.0601 | 0.0601 | 0.0601 | 27,000 |
02 May 2022 | 0.0570 | 0.0650 | 0.0490 | 0.0650 | 0.0650 | 193,401 |
29 Apr 2022 | 0.0800 | 0.0800 | 0.0600 | 0.0600 | 0.0600 | 318,499 |
28 Apr 2022 | 0.0620 | 0.0650 | 0.0500 | 0.0600 | 0.0600 | 385,800 |
27 Apr 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 16,000 |
26 Apr 2022 | 0.0700 | 0.0700 | 0.0630 | 0.0630 | 0.0630 | 211,235 |
25 Apr 2022 | 0.1050 | 0.1050 | 0.0650 | 0.0710 | 0.0710 | 411,893 |
22 Apr 2022 | 0.0740 | 0.0740 | 0.0700 | 0.0720 | 0.0720 | 131,800 |
21 Apr 2022 | 0.0770 | 0.0900 | 0.0700 | 0.0700 | 0.0700 | 74,150 |
20 Apr 2022 | 0.0770 | 0.0770 | 0.0700 | 0.0750 | 0.0750 | 100,450 |
19 Apr 2022 | 0.0725 | 0.0790 | 0.0700 | 0.0700 | 0.0700 | 191,077 |
18 Apr 2022 | 0.0763 | 0.0900 | 0.0725 | 0.0800 | 0.0800 | 96,481 |
14 Apr 2022 | 0.0763 | 0.0800 | 0.0763 | 0.0800 | 0.0800 | 8,437 |
13 Apr 2022 | 0.0800 | 0.0800 | 0.0741 | 0.0800 | 0.0800 | 111,250 |
12 Apr 2022 | 0.0800 | 0.1000 | 0.0685 | 0.0800 | 0.0800 | 203,903 |
11 Apr 2022 | 0.0800 | 0.0830 | 0.0650 | 0.0700 | 0.0700 | 887,010 |
08 Apr 2022 | 0.0850 | 0.1100 | 0.0820 | 0.0840 | 0.0840 | 1,164,083 |
07 Apr 2022 | 0.0735 | 0.1000 | 0.0700 | 0.0775 | 0.0775 | 1,346,932 |
06 Apr 2022 | 0.0850 | 0.0850 | 0.0735 | 0.0800 | 0.0800 | 330,400 |
05 Apr 2022 | 0.0800 | 0.0860 | 0.0751 | 0.0860 | 0.0860 | 385,750 |
04 Apr 2022 | 0.0850 | 0.0850 | 0.0750 | 0.0778 | 0.0778 | 285,962 |
01 Apr 2022 | 0.0980 | 0.0980 | 0.0800 | 0.0850 | 0.0850 | 536,600 |
31 Mar 2022 | 0.0910 | 0.1100 | 0.0800 | 0.0900 | 0.0900 | 1,400,804 |
30 Mar 2022 | 0.0850 | 0.0960 | 0.0825 | 0.0890 | 0.0890 | 803,510 |
29 Mar 2022 | 0.0800 | 0.0800 | 0.0775 | 0.0775 | 0.0775 | 396,503 |
28 Mar 2022 | 0.0780 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 286,575 |
25 Mar 2022 | 0.0750 | 0.0780 | 0.0650 | 0.0651 | 0.0651 | 233,819 |
24 Mar 2022 | 0.0770 | 0.0827 | 0.0620 | 0.0620 | 0.0620 | 121,541 |
23 Mar 2022 | 0.0620 | 0.0800 | 0.0620 | 0.0620 | 0.0620 | 307,150 |
22 Mar 2022 | 0.0725 | 0.0800 | 0.0650 | 0.0665 | 0.0665 | 583,445 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |