Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
12 Aug 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 325,937 |
11 Aug 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 226,690 |
10 Aug 2022 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 9,334 |
09 Aug 2022 | 0.0400 | 0.0440 | 0.0400 | 0.0440 | 0.0440 | 369,157 |
08 Aug 2022 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
05 Aug 2022 | 0.0400 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 319,235 |
04 Aug 2022 | 0.0400 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 313,629 |
03 Aug 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 13,600 |
02 Aug 2022 | 0.0385 | 0.0400 | 0.0370 | 0.0380 | 0.0380 | 273,764 |
01 Aug 2022 | 0.0410 | 0.0410 | 0.0340 | 0.0410 | 0.0410 | 3,400,896 |
29 July 2022 | 0.0430 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 421,603 |
28 July 2022 | 0.0420 | 0.0440 | 0.0420 | 0.0430 | 0.0430 | 316,688 |
27 July 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 500,000 |
26 July 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 208,787 |
25 July 2022 | 0.0410 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 514,134 |
22 July 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 73,700 |
21 July 2022 | 0.0400 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 175,000 |
20 July 2022 | 0.0400 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 152,606 |
19 July 2022 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 312,647 |
18 July 2022 | 0.0410 | 0.0430 | 0.0400 | 0.0430 | 0.0430 | 407,882 |
15 July 2022 | 0.0410 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 456,561 |
14 July 2022 | 0.0410 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 581,497 |
13 July 2022 | 0.0420 | 0.0450 | 0.0410 | 0.0410 | 0.0410 | 345,000 |
12 July 2022 | 0.0480 | 0.0490 | 0.0420 | 0.0420 | 0.0420 | 1,014,601 |
11 July 2022 | 0.0510 | 0.0560 | 0.0510 | 0.0560 | 0.0560 | 110,262 |
08 July 2022 | 0.0570 | 0.0570 | 0.0530 | 0.0530 | 0.0530 | 304,380 |
07 July 2022 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
06 July 2022 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
05 July 2022 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
04 July 2022 | 0.0530 | 0.0630 | 0.0510 | 0.0630 | 0.0630 | 1,331,614 |
01 July 2022 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 11,930 |
30 June 2022 | 0.0540 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 329,122 |
29 June 2022 | 0.0520 | 0.0550 | 0.0460 | 0.0540 | 0.0540 | 1,472,692 |
28 June 2022 | 0.0480 | 0.0530 | 0.0470 | 0.0530 | 0.0530 | 763,797 |
27 June 2022 | 0.0490 | 0.0510 | 0.0450 | 0.0460 | 0.0460 | 551,437 |
24 June 2022 | 0.0490 | 0.0510 | 0.0490 | 0.0510 | 0.0510 | 26,993 |
23 June 2022 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
22 June 2022 | 0.0490 | 0.0540 | 0.0470 | 0.0540 | 0.0540 | 251,809 |
21 June 2022 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 288,746 |
20 June 2022 | 0.0530 | 0.0530 | 0.0490 | 0.0490 | 0.0490 | 292,338 |
17 June 2022 | 0.0520 | 0.0570 | 0.0490 | 0.0570 | 0.0570 | 2,251,066 |
16 June 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 30,000 |
15 June 2022 | 0.0490 | 0.0550 | 0.0490 | 0.0550 | 0.0550 | 1,329,873 |
14 June 2022 | 0.0510 | 0.0520 | 0.0480 | 0.0490 | 0.0490 | 666,833 |
10 June 2022 | 0.0505 | 0.0530 | 0.0490 | 0.0530 | 0.0530 | 1,091,584 |
09 June 2022 | 0.0520 | 0.0530 | 0.0500 | 0.0500 | 0.0500 | 616,813 |
08 June 2022 | 0.0540 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 1,660,332 |
07 June 2022 | 0.0530 | 0.0550 | 0.0510 | 0.0550 | 0.0550 | 1,535,199 |
06 June 2022 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 784,373 |
03 June 2022 | 0.0540 | 0.0550 | 0.0520 | 0.0520 | 0.0520 | 720,852 |
02 June 2022 | 0.0530 | 0.0550 | 0.0510 | 0.0550 | 0.0550 | 896,524 |
01 June 2022 | 0.0530 | 0.0540 | 0.0530 | 0.0540 | 0.0540 | 520,000 |
31 May 2022 | 0.0550 | 0.0550 | 0.0500 | 0.0520 | 0.0520 | 1,180,791 |
30 May 2022 | 0.0580 | 0.0580 | 0.0520 | 0.0520 | 0.0520 | 744,571 |
27 May 2022 | 0.0530 | 0.0580 | 0.0530 | 0.0580 | 0.0580 | 1,909,906 |
26 May 2022 | 0.0540 | 0.0550 | 0.0500 | 0.0520 | 0.0520 | 2,611,983 |
25 May 2022 | 0.0610 | 0.0610 | 0.0530 | 0.0530 | 0.0530 | 2,920,577 |
24 May 2022 | 0.0630 | 0.0670 | 0.0630 | 0.0630 | 0.0630 | 595,859 |
23 May 2022 | 0.0640 | 0.0640 | 0.0630 | 0.0630 | 0.0630 | 78,021 |
20 May 2022 | 0.0640 | 0.0700 | 0.0640 | 0.0670 | 0.0670 | 833,500 |
19 May 2022 | 0.0630 | 0.0640 | 0.0610 | 0.0640 | 0.0640 | 285,709 |
18 May 2022 | 0.0670 | 0.0670 | 0.0610 | 0.0610 | 0.0610 | 466,460 |
17 May 2022 | 0.0620 | 0.0630 | 0.0620 | 0.0620 | 0.0620 | 530,615 |
16 May 2022 | 0.0740 | 0.0740 | 0.0620 | 0.0620 | 0.0620 | 1,856,647 |
13 May 2022 | 0.0700 | 0.0740 | 0.0700 | 0.0710 | 0.0710 | 1,156,432 |
12 May 2022 | 0.0690 | 0.0740 | 0.0690 | 0.0690 | 0.0690 | 664,778 |
11 May 2022 | 0.0700 | 0.0700 | 0.0690 | 0.0690 | 0.0690 | 1,136,593 |
10 May 2022 | 0.0680 | 0.0680 | 0.0650 | 0.0650 | 0.0650 | 402,228 |
09 May 2022 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
06 May 2022 | 0.0760 | 0.0760 | 0.0680 | 0.0680 | 0.0680 | 1,264,050 |
05 May 2022 | 0.0720 | 0.0720 | 0.0700 | 0.0700 | 0.0700 | 75,000 |
04 May 2022 | 0.0810 | 0.0810 | 0.0720 | 0.0720 | 0.0720 | 362,493 |
03 May 2022 | 0.0920 | 0.0920 | 0.0750 | 0.0810 | 0.0810 | 2,753,653 |
02 May 2022 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 3,304,026 |
29 Apr 2022 | 0.0750 | 0.0850 | 0.0750 | 0.0790 | 0.0790 | 2,782,048 |
28 Apr 2022 | 0.0700 | 0.0770 | 0.0700 | 0.0770 | 0.0770 | 1,653,101 |
27 Apr 2022 | 0.0610 | 0.0690 | 0.0610 | 0.0690 | 0.0690 | 668,094 |
26 Apr 2022 | 0.0640 | 0.0640 | 0.0580 | 0.0620 | 0.0620 | 838,660 |
22 Apr 2022 | 0.0550 | 0.0590 | 0.0540 | 0.0590 | 0.0590 | 582,384 |
21 Apr 2022 | 0.0520 | 0.0530 | 0.0500 | 0.0510 | 0.0510 | 338,165 |
20 Apr 2022 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 30,529 |
19 Apr 2022 | 0.0500 | 0.0540 | 0.0490 | 0.0530 | 0.0530 | 419,162 |
14 Apr 2022 | 0.0440 | 0.0500 | 0.0440 | 0.0480 | 0.0480 | 1,639,822 |
13 Apr 2022 | 0.0440 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 51,038 |
12 Apr 2022 | 0.0450 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 166,667 |
11 Apr 2022 | 0.0480 | 0.0480 | 0.0440 | 0.0460 | 0.0460 | 1,039,538 |
08 Apr 2022 | 0.0490 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 298,642 |
07 Apr 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 648,636 |
06 Apr 2022 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
05 Apr 2022 | 0.0500 | 0.0540 | 0.0500 | 0.0520 | 0.0520 | 829,445 |
04 Apr 2022 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 96,000 |
01 Apr 2022 | 0.0500 | 0.0540 | 0.0500 | 0.0520 | 0.0520 | 448,740 |
31 Mar 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 97,120 |
30 Mar 2022 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 131,333 |
29 Mar 2022 | 0.0510 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 820,827 |
28 Mar 2022 | 0.0490 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 360,357 |
25 Mar 2022 | 0.0510 | 0.0520 | 0.0490 | 0.0490 | 0.0490 | 747,561 |
24 Mar 2022 | 0.0490 | 0.0510 | 0.0490 | 0.0510 | 0.0510 | 376,442 |
23 Mar 2022 | 0.0500 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 243,978 |
22 Mar 2022 | 0.0510 | 0.0510 | 0.0490 | 0.0500 | 0.0500 | 1,260,048 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |