Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 0.0040 | 0.0105 | 0.0040 | 0.0105 | 0.0105 | 2,500 |
19 May 2022 | 0.0030 | 0.0110 | 0.0030 | 0.0050 | 0.0050 | 2,500 |
18 May 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
17 May 2022 | 0.0030 | 0.0080 | 0.0030 | 0.0080 | 0.0080 | 1,600 |
16 May 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
13 May 2022 | 0.0030 | 0.0105 | 0.0030 | 0.0105 | 0.0105 | 400 |
12 May 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 20,000 |
11 May 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
10 May 2022 | 0.0030 | 0.0105 | 0.0030 | 0.0105 | 0.0105 | 4,300 |
09 May 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
06 May 2022 | 0.0030 | 0.0085 | 0.0030 | 0.0085 | 0.0085 | 700 |
05 May 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
04 May 2022 | 0.0030 | 0.0120 | 0.0030 | 0.0100 | 0.0100 | 4,000 |
03 May 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
02 May 2022 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
29 Apr 2022 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | 0.0040 | - |
28 Apr 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 132,000 |
27 Apr 2022 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 692,000 |
26 Apr 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
25 Apr 2022 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
22 Apr 2022 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | 0.0095 | - |
21 Apr 2022 | 0.0090 | 0.0135 | 0.0090 | 0.0135 | 0.0135 | 30,000 |
20 Apr 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
19 Apr 2022 | 0.0090 | 0.0110 | 0.0090 | 0.0110 | 0.0110 | 146,000 |
14 Apr 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
13 Apr 2022 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 200,000 |
12 Apr 2022 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 350,000 |
11 Apr 2022 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 1,235,000 |
08 Apr 2022 | 0.0090 | 0.0115 | 0.0090 | 0.0115 | 0.0115 | 420,000 |
07 Apr 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
06 Apr 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
05 Apr 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
04 Apr 2022 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 40,000 |
01 Apr 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 16,875 |
31 Mar 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
30 Mar 2022 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 18,000 |
29 Mar 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
28 Mar 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
25 Mar 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
24 Mar 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
23 Mar 2022 | 0.0090 | 0.0110 | 0.0090 | 0.0110 | 0.0110 | 120,000 |
22 Mar 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
21 Mar 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
18 Mar 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
17 Mar 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
16 Mar 2022 | 0.0085 | 0.0090 | 0.0085 | 0.0090 | 0.0090 | 12,000 |
15 Mar 2022 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | - |
14 Mar 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
11 Mar 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 49,000 |
10 Mar 2022 | 0.0085 | 0.0150 | 0.0085 | 0.0150 | 0.0150 | 15,000 |
09 Mar 2022 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 40,000 |
08 Mar 2022 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | 0.0085 | - |
07 Mar 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
04 Mar 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
03 Mar 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
02 Mar 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
01 Mar 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
28 Feb 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
25 Feb 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
24 Feb 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
23 Feb 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
22 Feb 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
21 Feb 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
18 Feb 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
17 Feb 2022 | 0.0090 | 0.0115 | 0.0090 | 0.0115 | 0.0115 | 9,999 |
16 Feb 2022 | 0.0090 | 0.0100 | 0.0090 | 0.0100 | 0.0100 | 9,999 |
15 Feb 2022 | 0.0090 | 0.0160 | 0.0090 | 0.0160 | 0.0160 | 3,000 |
14 Feb 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
11 Feb 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
10 Feb 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
09 Feb 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
08 Feb 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
07 Feb 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
04 Feb 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 20,000 |
03 Feb 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
02 Feb 2022 | 0.0090 | 0.0160 | 0.0090 | 0.0090 | 0.0090 | 256,999 |
01 Feb 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
31 Jan 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
28 Jan 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
27 Jan 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
26 Jan 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 272,935 |
25 Jan 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
24 Jan 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
21 Jan 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
20 Jan 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
19 Jan 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
18 Jan 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
17 Jan 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
14 Jan 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
13 Jan 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
12 Jan 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
11 Jan 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
10 Jan 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
07 Jan 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
06 Jan 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
05 Jan 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
04 Jan 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
03 Jan 2022 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
30 Dec 2021 | 0.0005 | 0.0070 | 0.0005 | 0.0070 | 0.0070 | 7,000 |
29 Dec 2021 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |