Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 02, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Jun 01, 2023 | - | - | - | - | - | - |
May 31, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
May 30, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
May 29, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
May 26, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
May 25, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
May 24, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
May 23, 2023 | - | - | - | - | - | - |
May 22, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
May 19, 2023 | 0.0550 | 0.0619 | 0.0550 | 0.0619 | 0.0619 | 17,000 |
May 18, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
May 17, 2023 | 0.0517 | 0.0517 | 0.0517 | 0.0517 | 0.0517 | - |
May 16, 2023 | 0.0517 | 0.0601 | 0.0517 | 0.0601 | 0.0601 | 100,000 |
May 15, 2023 | 0.0532 | 0.0532 | 0.0532 | 0.0532 | 0.0532 | - |
May 12, 2023 | 0.0567 | 0.0651 | 0.0567 | 0.0651 | 0.0651 | 2,000 |
May 11, 2023 | 0.0596 | 0.0596 | 0.0596 | 0.0596 | 0.0596 | - |
May 10, 2023 | 0.0596 | 0.0596 | 0.0596 | 0.0596 | 0.0596 | - |
May 09, 2023 | 0.0577 | 0.0577 | 0.0577 | 0.0577 | 0.0577 | - |
May 08, 2023 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 5,000 |
May 05, 2023 | 0.0606 | 0.0606 | 0.0606 | 0.0606 | 0.0606 | 10,000 |
May 04, 2023 | 0.0606 | 0.0606 | 0.0606 | 0.0606 | 0.0606 | - |
May 03, 2023 | 0.0606 | 0.0606 | 0.0606 | 0.0606 | 0.0606 | - |
May 02, 2023 | 0.0606 | 0.0709 | 0.0606 | 0.0709 | 0.0709 | 10,000 |
Apr 28, 2023 | 0.0644 | 0.0709 | 0.0644 | 0.0709 | 0.0709 | 6,950 |
Apr 27, 2023 | 0.0561 | 0.0561 | 0.0561 | 0.0561 | 0.0561 | - |
Apr 26, 2023 | 0.0561 | 0.0650 | 0.0561 | 0.0650 | 0.0650 | 30,000 |
Apr 25, 2023 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | - |
Apr 24, 2023 | 0.0568 | 0.0568 | 0.0568 | 0.0568 | 0.0568 | - |
Apr 21, 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
Apr 20, 2023 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | - |
Apr 19, 2023 | 0.0574 | 0.0574 | 0.0574 | 0.0574 | 0.0574 | - |
Apr 18, 2023 | 0.0612 | 0.0665 | 0.0612 | 0.0664 | 0.0664 | 40,370 |
Apr 17, 2023 | 0.0709 | 0.0709 | 0.0650 | 0.0708 | 0.0708 | 60,600 |
Apr 14, 2023 | 0.0634 | 0.0634 | 0.0634 | 0.0634 | 0.0634 | - |
Apr 13, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Apr 12, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Apr 11, 2023 | - | - | - | - | - | - |
Apr 06, 2023 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | - |
Apr 05, 2023 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | - |
Apr 04, 2023 | 0.0581 | 0.0581 | 0.0581 | 0.0581 | 0.0581 | - |
Apr 03, 2023 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | 0.0555 | - |
Mar 31, 2023 | 0.0503 | 0.0506 | 0.0503 | 0.0506 | 0.0506 | 2,200 |
Mar 30, 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
Mar 29, 2023 | 0.0478 | 0.0478 | 0.0478 | 0.0478 | 0.0478 | - |
Mar 28, 2023 | 0.0447 | 0.0447 | 0.0447 | 0.0447 | 0.0447 | - |
Mar 27, 2023 | 0.0442 | 0.0526 | 0.0442 | 0.0526 | 0.0526 | 11,312 |
Mar 24, 2023 | 0.0442 | 0.0442 | 0.0442 | 0.0442 | 0.0442 | - |
Mar 23, 2023 | 0.0435 | 0.0500 | 0.0435 | 0.0500 | 0.0500 | 10,000 |
Mar 22, 2023 | 0.0446 | 0.0446 | 0.0446 | 0.0446 | 0.0446 | - |
Mar 21, 2023 | 0.0441 | 0.0441 | 0.0441 | 0.0441 | 0.0441 | - |
Mar 20, 2023 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | - |
Mar 17, 2023 | 0.0452 | 0.0452 | 0.0452 | 0.0452 | 0.0452 | - |
Mar 16, 2023 | 0.0458 | 0.0458 | 0.0458 | 0.0458 | 0.0458 | - |
Mar 15, 2023 | 0.0471 | 0.0471 | 0.0471 | 0.0471 | 0.0471 | - |
Mar 14, 2023 | 0.0465 | 0.0500 | 0.0465 | 0.0500 | 0.0500 | 2,500 |
Mar 13, 2023 | 0.0508 | 0.0508 | 0.0508 | 0.0508 | 0.0508 | - |
Mar 10, 2023 | 0.0507 | 0.0555 | 0.0470 | 0.0555 | 0.0555 | 2,500 |
Mar 09, 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 20,000 |
Mar 08, 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
Mar 07, 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
Mar 06, 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
Mar 03, 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
Mar 02, 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
Mar 01, 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
Feb 28, 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
Feb 27, 2023 | 0.0530 | 0.0580 | 0.0530 | 0.0580 | 0.0580 | 10,000 |
Feb 24, 2023 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 100,000 |
Feb 23, 2023 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
Feb 22, 2023 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
Feb 21, 2023 | 0.0541 | 0.0618 | 0.0541 | 0.0578 | 0.0578 | 532,000 |
Feb 20, 2023 | 0.0487 | 0.0487 | 0.0487 | 0.0487 | 0.0487 | - |
Feb 17, 2023 | 0.0530 | 0.0530 | 0.0473 | 0.0473 | 0.0473 | 2,000 |
Feb 16, 2023 | 0.0530 | 0.0573 | 0.0530 | 0.0573 | 0.0573 | 20,000 |
Feb 15, 2023 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 10,000 |
Feb 14, 2023 | 0.0580 | 0.0600 | 0.0580 | 0.0600 | 0.0600 | 40,000 |
Feb 13, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 15,000 |
Feb 10, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Feb 09, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Feb 08, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Feb 07, 2023 | 0.0574 | 0.0661 | 0.0574 | 0.0661 | 0.0661 | 2,200 |
Feb 06, 2023 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | - |
Feb 03, 2023 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | - |
Feb 02, 2023 | 0.0609 | 0.0609 | 0.0609 | 0.0609 | 0.0609 | - |
Feb 01, 2023 | 0.0650 | 0.0650 | 0.0589 | 0.0589 | 0.0589 | 56,000 |
Jan 31, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Jan 30, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Jan 27, 2023 | 0.0633 | 0.0633 | 0.0633 | 0.0633 | 0.0633 | - |
Jan 26, 2023 | 0.0593 | 0.0593 | 0.0593 | 0.0593 | 0.0593 | - |
Jan 25, 2023 | 0.0613 | 0.0613 | 0.0613 | 0.0613 | 0.0613 | - |
Jan 24, 2023 | 0.0504 | 0.0504 | 0.0504 | 0.0504 | 0.0504 | - |
Jan 23, 2023 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | - |
Jan 20, 2023 | 0.0506 | 0.0506 | 0.0506 | 0.0506 | 0.0506 | - |
Jan 19, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 75,288 |
Jan 18, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Jan 17, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Jan 16, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Jan 13, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Jan 12, 2023 | 0.0550 | 0.0611 | 0.0550 | 0.0611 | 0.0611 | 30,000 |
Jan 11, 2023 | 0.0526 | 0.0526 | 0.0520 | 0.0520 | 0.0520 | 39,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |