Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2023 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 81,000 |
May 25, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
May 24, 2023 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 6,000 |
May 23, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 5,000 |
May 19, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 14,000 |
May 18, 2023 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 22,100 |
May 17, 2023 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 66,000 |
May 16, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 55,000 |
May 15, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 20,000 |
May 12, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 282,300 |
May 11, 2023 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 601,400 |
May 10, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 149,000 |
May 09, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 41,100 |
May 08, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 269,000 |
May 05, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 763,000 |
May 04, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 207,700 |
May 03, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 301,000 |
May 02, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 31,200 |
May 01, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 127,600 |
Apr 28, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 28,700 |
Apr 27, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 75,000 |
Apr 26, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 5,500 |
Apr 25, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 221,300 |
Apr 24, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 5,000 |
Apr 21, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 869,300 |
Apr 20, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Apr 19, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 93,000 |
Apr 18, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 8,000 |
Apr 17, 2023 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 27,900 |
Apr 14, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 105,200 |
Apr 13, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,857,000 |
Apr 12, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 |
Apr 11, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 18,000 |
Apr 10, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 315,700 |
Apr 06, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 16,000 |
Apr 05, 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 1,459,400 |
Apr 04, 2023 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 1,837,200 |
Apr 03, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 13,800 |
Mar 31, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 150,200 |
Mar 30, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 668,500 |
Mar 29, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Mar 28, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 83,000 |
Mar 27, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 6,000 |
Mar 24, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 23,000 |
Mar 23, 2023 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 168,000 |
Mar 22, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 46,000 |
Mar 21, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 25,300 |
Mar 20, 2023 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 649,000 |
Mar 17, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 3,571,000 |
Mar 16, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 |
Mar 15, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 149,300 |
Mar 14, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 166,700 |
Mar 13, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 106,000 |
Mar 10, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,072,000 |
Mar 09, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 70,000 |
Mar 08, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 14,100 |
Mar 07, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 110,700 |
Mar 06, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 101,400 |
Mar 03, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 200,600 |
Mar 02, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 54,000 |
Mar 01, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 199,300 |
Feb 28, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,100,000 |
Feb 27, 2023 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 210,000 |
Feb 24, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 165,500 |
Feb 23, 2023 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 303,200 |
Feb 22, 2023 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 589,000 |
Feb 21, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Feb 17, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 26,400 |
Feb 16, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 20,000 |
Feb 15, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 800,600 |
Feb 14, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 8,900 |
Feb 13, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 53,000 |
Feb 10, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Feb 09, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 20,000 |
Feb 08, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 97,000 |
Feb 07, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 6,200 |
Feb 06, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,000 |
Feb 03, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 276,600 |
Feb 02, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 4,000 |
Feb 01, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 250,200 |
Jan 31, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 116,200 |
Jan 30, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 12,300 |
Jan 27, 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 126,000 |
Jan 26, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
Jan 25, 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 233,000 |
Jan 24, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 91,200 |
Jan 23, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 7,700 |
Jan 20, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,000 |
Jan 19, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 74,000 |
Jan 18, 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 198,000 |
Jan 17, 2023 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 246,000 |
Jan 16, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 85,000 |
Jan 13, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 21,200 |
Jan 12, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 15,000 |
Jan 11, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 116,300 |
Jan 10, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 6,100 |
Jan 09, 2023 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 6,000 |
Jan 06, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 49,500 |
Jan 05, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 66,400 |
Jan 04, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 30,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |