Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 30, 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 52,000 |
Jan 27, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,100 |
Jan 26, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 16,022 |
Jan 25, 2023 | 0.0550 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 161,000 |
Jan 24, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 4,000 |
Jan 23, 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 109,900 |
Jan 20, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Jan 19, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Jan 18, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 44,000 |
Jan 17, 2023 | 0.0650 | 0.0650 | 0.0550 | 0.0550 | 0.0550 | 213,464 |
Jan 16, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 27,196 |
Jan 13, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 2,257,292 |
Jan 12, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 113,200 |
Jan 11, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 23,685 |
Jan 10, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,012 |
Jan 09, 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 26,710 |
Jan 06, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 31,918 |
Jan 05, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,000 |
Jan 04, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 37,000 |
Jan 03, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,182 |
Dec 30, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 6,000 |
Dec 29, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 13,150 |
Dec 28, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,074 |
Dec 23, 2022 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 116,800 |
Dec 22, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,500 |
Dec 21, 2022 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 13,215 |
Dec 20, 2022 | 0.0450 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 16,265 |
Dec 19, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 119,450 |
Dec 16, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Dec 15, 2022 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 20,000 |
Dec 14, 2022 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 439,153 |
Dec 13, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 300,000 |
Dec 12, 2022 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 531,003 |
Dec 09, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 53,200 |
Dec 08, 2022 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 9,500 |
Dec 07, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 19,000 |
Dec 06, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 44,609 |
Dec 05, 2022 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 517,750 |
Dec 02, 2022 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 25,204 |
Dec 01, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 19,729 |
Nov 30, 2022 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 478,805 |
Nov 29, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 393,132 |
Nov 28, 2022 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 29,435 |
Nov 25, 2022 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 44,000 |
Nov 24, 2022 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 8,000 |
Nov 23, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 358,800 |
Nov 22, 2022 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 420,263 |
Nov 21, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 841,289 |
Nov 18, 2022 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 324,100 |
Nov 17, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 62,100 |
Nov 16, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 1,476,940 |
Nov 15, 2022 | 0.0500 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 703,008 |
Nov 14, 2022 | 0.0500 | 0.0700 | 0.0500 | 0.0500 | 0.0500 | 3,962,243 |
Nov 11, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Nov 10, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 156,120 |
Nov 09, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 60,600 |
Nov 08, 2022 | 0.0400 | 0.0450 | 0.0350 | 0.0400 | 0.0400 | 108,669 |
Nov 07, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Nov 04, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 157,925 |
Nov 03, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 336,350 |
Nov 02, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Nov 01, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,050 |
Oct 31, 2022 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 189,380 |
Oct 28, 2022 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 34,000 |
Oct 27, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 135,000 |
Oct 26, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 10,000 |
Oct 25, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Oct 24, 2022 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 50,220 |
Oct 21, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 130,000 |
Oct 20, 2022 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 43,520 |
Oct 19, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Oct 18, 2022 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 20,000 |
Oct 17, 2022 | 0.0600 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 100,700 |
Oct 14, 2022 | 0.0650 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 13,692 |
Oct 13, 2022 | 0.0450 | 0.0650 | 0.0450 | 0.0650 | 0.0650 | 302,000 |
Oct 12, 2022 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 134,833 |
Oct 11, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 40,089 |
Oct 07, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 318,601 |
Oct 06, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Oct 05, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Oct 04, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 204,000 |
Oct 03, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 136,403 |
Sept 30, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 5,454 |
Sept 29, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,000 |
Sept 28, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,100 |
Sept 27, 2022 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 187,000 |
Sept 26, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 167,100 |
Sept 23, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 108,700 |
Sept 22, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 64,260 |
Sept 21, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 123,200 |
Sept 20, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 383,000 |
Sept 19, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 112,870 |
Sept 16, 2022 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 154,100 |
Sept 15, 2022 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 16,500 |
Sept 14, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Sept 13, 2022 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 170,612 |
Sept 12, 2022 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 489,000 |
Sept 09, 2022 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 54,000 |
Sept 08, 2022 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 67,175 |
Sept 07, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 14,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |