Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 08, 2023 | 0.0490 | 0.0510 | 0.0490 | 0.0510 | 0.0510 | 56,667 |
Feb 08, 2023 | 0.0490 | 0.0510 | 0.0490 | 0.0510 | 0.0510 | 56,667 |
Feb 07, 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 28,003 |
Feb 06, 2023 | 0.0480 | 0.0480 | 0.0450 | 0.0450 | 0.0450 | 179,899 |
Feb 03, 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 96,668 |
Feb 02, 2023 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 152,694 |
Feb 01, 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 20,000 |
Jan 31, 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 20,000 |
Jan 30, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 13,200 |
Jan 27, 2023 | 0.0480 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 123,746 |
Jan 25, 2023 | 0.0490 | 0.0490 | 0.0470 | 0.0480 | 0.0480 | 324,103 |
Jan 24, 2023 | 0.0500 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 310,044 |
Jan 23, 2023 | 0.0500 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 79,774 |
Jan 20, 2023 | 0.0520 | 0.0520 | 0.0480 | 0.0480 | 0.0480 | 162,356 |
Jan 19, 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 192,575 |
Jan 18, 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 35,000 |
Jan 17, 2023 | 0.0550 | 0.0550 | 0.0520 | 0.0520 | 0.0520 | 926,768 |
Jan 16, 2023 | 0.0540 | 0.0560 | 0.0530 | 0.0540 | 0.0540 | 351,235 |
Jan 13, 2023 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | - |
Jan 12, 2023 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | 0.0535 | 9,452 |
Jan 11, 2023 | 0.0540 | 0.0550 | 0.0520 | 0.0530 | 0.0530 | 70,613 |
Jan 10, 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 33,051 |
Jan 09, 2023 | 0.0530 | 0.0550 | 0.0520 | 0.0520 | 0.0520 | 270,955 |
Jan 06, 2023 | 0.0520 | 0.0530 | 0.0520 | 0.0530 | 0.0530 | 341,648 |
Jan 05, 2023 | 0.0520 | 0.0520 | 0.0480 | 0.0480 | 0.0480 | 369,842 |
Jan 04, 2023 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 6,451 |
Jan 03, 2023 | 0.0570 | 0.0570 | 0.0520 | 0.0520 | 0.0520 | 408,475 |
Dec 30, 2022 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 86,885 |
Dec 29, 2022 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 19,015 |
Dec 28, 2022 | 0.0500 | 0.0510 | 0.0490 | 0.0510 | 0.0510 | 319,313 |
Dec 23, 2022 | 0.0500 | 0.0500 | 0.0490 | 0.0495 | 0.0495 | 579,564 |
Dec 22, 2022 | 0.0480 | 0.0500 | 0.0480 | 0.0490 | 0.0490 | 1,109,885 |
Dec 21, 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 69,615 |
Dec 20, 2022 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 47,724 |
Dec 19, 2022 | 0.0500 | 0.0500 | 0.0470 | 0.0470 | 0.0470 | 1,098,998 |
Dec 16, 2022 | 0.0510 | 0.0510 | 0.0490 | 0.0510 | 0.0510 | 461,677 |
Dec 15, 2022 | 0.0530 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 622,854 |
Dec 14, 2022 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 200,000 |
Dec 13, 2022 | 0.0540 | 0.0550 | 0.0510 | 0.0510 | 0.0510 | 185,597 |
Dec 12, 2022 | 0.0520 | 0.0530 | 0.0520 | 0.0530 | 0.0530 | 137,290 |
Dec 09, 2022 | 0.0550 | 0.0550 | 0.0520 | 0.0520 | 0.0520 | 260,232 |
Dec 08, 2022 | 0.0590 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 274,333 |
Dec 07, 2022 | 0.0620 | 0.0620 | 0.0590 | 0.0590 | 0.0590 | 347,776 |
Dec 06, 2022 | 0.0660 | 0.0660 | 0.0610 | 0.0610 | 0.0610 | 253,613 |
Dec 05, 2022 | 0.0600 | 0.0660 | 0.0600 | 0.0620 | 0.0620 | 635,498 |
Dec 02, 2022 | 0.0570 | 0.0610 | 0.0570 | 0.0600 | 0.0600 | 1,359,203 |
Dec 01, 2022 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 250,000 |
Nov 30, 2022 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 103,833 |
Nov 29, 2022 | 0.0550 | 0.0560 | 0.0530 | 0.0530 | 0.0530 | 1,545,551 |
Nov 28, 2022 | 0.0590 | 0.0600 | 0.0550 | 0.0560 | 0.0560 | 2,760,754 |
Nov 25, 2022 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
Nov 24, 2022 | 0.0520 | 0.0610 | 0.0520 | 0.0560 | 0.0560 | 1,524,486 |
Nov 23, 2022 | 0.0590 | 0.0600 | 0.0500 | 0.0520 | 0.0520 | 5,938,376 |
Nov 22, 2022 | 0.0710 | 0.1000 | 0.0540 | 0.0590 | 0.0590 | 44,489,006 |
Nov 21, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 167,500 |
Nov 18, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 49,626 |
Nov 17, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 94,401 |
Nov 16, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 125,244 |
Nov 15, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 79,732 |
Nov 14, 2022 | 0.0390 | 0.0420 | 0.0390 | 0.0420 | 0.0420 | 212,000 |
Nov 11, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 100,000 |
Nov 10, 2022 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 26,250 |
Nov 09, 2022 | 0.0410 | 0.0410 | 0.0340 | 0.0340 | 0.0340 | 119,386 |
Nov 08, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Nov 07, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Nov 04, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Nov 03, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 90,000 |
Nov 02, 2022 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
Nov 01, 2022 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
Oct 31, 2022 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 200,000 |
Oct 28, 2022 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 1,163 |
Oct 27, 2022 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 368,307 |
Oct 26, 2022 | 0.0440 | 0.0440 | 0.0410 | 0.0440 | 0.0440 | 152,949 |
Oct 25, 2022 | 0.0450 | 0.0460 | 0.0430 | 0.0430 | 0.0430 | 146,992 |
Oct 24, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 100,000 |
Oct 21, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 196,829 |
Oct 20, 2022 | 0.0500 | 0.0510 | 0.0450 | 0.0510 | 0.0510 | 155,000 |
Oct 19, 2022 | 0.0500 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 481,719 |
Oct 18, 2022 | 0.0470 | 0.0500 | 0.0460 | 0.0500 | 0.0500 | 492,429 |
Oct 17, 2022 | 0.0470 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 734,862 |
Oct 14, 2022 | 0.0430 | 0.0460 | 0.0430 | 0.0450 | 0.0450 | 352,653 |
Oct 13, 2022 | 0.0450 | 0.0450 | 0.0430 | 0.0450 | 0.0450 | 753,349 |
Oct 12, 2022 | 0.0430 | 0.0470 | 0.0430 | 0.0450 | 0.0450 | 580,628 |
Oct 11, 2022 | 0.0530 | 0.0530 | 0.0420 | 0.0420 | 0.0420 | 3,016,004 |
Oct 10, 2022 | 0.0350 | 0.0650 | 0.0350 | 0.0500 | 0.0500 | 12,114,969 |
Oct 07, 2022 | 0.0350 | 0.0350 | 0.0310 | 0.0310 | 0.0310 | 378,306 |
Oct 06, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 224,914 |
Oct 05, 2022 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 47,341 |
Oct 04, 2022 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | - |
Oct 03, 2022 | 0.0400 | 0.0400 | 0.0365 | 0.0365 | 0.0365 | 445,242 |
Sept 30, 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
Sept 29, 2022 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 10,391 |
Sept 28, 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
Sept 27, 2022 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 275,000 |
Sept 26, 2022 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 78,444 |
Sept 23, 2022 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 124,390 |
Sept 21, 2022 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 200,000 |
Sept 20, 2022 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 210,000 |
Sept 19, 2022 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Sept 16, 2022 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 33 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |