Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,087 |
May 30, 2023 | - | - | - | - | - | - |
May 29, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 42,100 |
May 26, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,000 |
May 25, 2023 | 0.0600 | 0.0650 | 0.0550 | 0.0550 | 0.0550 | 80,000 |
May 24, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 14,033 |
May 23, 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 45,400 |
May 19, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,000 |
May 18, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
May 17, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 24,000 |
May 16, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 52,000 |
May 15, 2023 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 14,500 |
May 12, 2023 | 0.0600 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 71,728 |
May 11, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,613 |
May 10, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
May 09, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 |
May 08, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 8,070 |
May 05, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 50,000 |
May 04, 2023 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 165,000 |
May 03, 2023 | 0.0650 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 27,000 |
May 02, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 11,000 |
May 01, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 10,000 |
Apr 28, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,000 |
Apr 27, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 4,000 |
Apr 26, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 21,000 |
Apr 25, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 22,375 |
Apr 24, 2023 | 0.0550 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 137,000 |
Apr 21, 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 290,050 |
Apr 20, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 2,000 |
Apr 19, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 6,030 |
Apr 18, 2023 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 22,000 |
Apr 17, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 20,725 |
Apr 14, 2023 | 0.0750 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 59,000 |
Apr 13, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 262,912 |
Apr 12, 2023 | 0.0650 | 0.0800 | 0.0650 | 0.0800 | 0.0800 | 74,000 |
Apr 11, 2023 | 0.0700 | 0.0700 | 0.0550 | 0.0700 | 0.0700 | 316,853 |
Apr 10, 2023 | 0.0800 | 0.0800 | 0.0600 | 0.0750 | 0.0750 | 270,753 |
Apr 06, 2023 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 148,029 |
Apr 05, 2023 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 261,059 |
Apr 04, 2023 | 0.0750 | 0.0850 | 0.0750 | 0.0850 | 0.0850 | 323,900 |
Apr 03, 2023 | 0.0650 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 286,400 |
Mar 31, 2023 | 0.0650 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 1,481,500 |
Mar 30, 2023 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 78,280 |
Mar 29, 2023 | 0.0650 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 525,452 |
Mar 28, 2023 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 358,089 |
Mar 27, 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 359,791 |
Mar 24, 2023 | 0.0600 | 0.0750 | 0.0600 | 0.0700 | 0.0700 | 756,805 |
Mar 23, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 39,400 |
Mar 22, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Mar 21, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 189,545 |
Mar 20, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 92,939 |
Mar 17, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 182,445 |
Mar 16, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 12,000 |
Mar 15, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 51,000 |
Mar 14, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Mar 13, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 236,000 |
Mar 10, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 146,000 |
Mar 09, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Mar 08, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Mar 07, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Mar 06, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 37,000 |
Mar 03, 2023 | 0.0500 | 0.0550 | 0.0450 | 0.0450 | 0.0450 | 861,010 |
Mar 02, 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 121,070 |
Mar 01, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 47,000 |
Feb 28, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Feb 27, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Feb 24, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 7,000 |
Feb 23, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
Feb 22, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 17,000 |
Feb 21, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 172,000 |
Feb 17, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 6,240 |
Feb 16, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,200 |
Feb 15, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 7,000 |
Feb 14, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Feb 13, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
Feb 10, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 245,000 |
Feb 09, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 30,000 |
Feb 08, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 15,000 |
Feb 07, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,600 |
Feb 06, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 135,000 |
Feb 03, 2023 | 0.0500 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 374,600 |
Feb 02, 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 30,900 |
Feb 01, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 49,000 |
Jan 31, 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 497,024 |
Jan 30, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 215,751 |
Jan 27, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 128,000 |
Jan 26, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 190,000 |
Jan 25, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 268,333 |
Jan 24, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 24,000 |
Jan 23, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 228,803 |
Jan 20, 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 251,990 |
Jan 19, 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 371,000 |
Jan 18, 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 832,000 |
Jan 17, 2023 | 0.0500 | 0.0600 | 0.0450 | 0.0600 | 0.0600 | 1,354,411 |
Jan 16, 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 151,000 |
Jan 13, 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 1,299,500 |
Jan 12, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 161,000 |
Jan 11, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 84,000 |
Jan 10, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 23,005 |
Jan 09, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |