Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 31, 2023 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 63,300 |
Mar 30, 2023 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 12,000 |
Mar 29, 2023 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1,500 |
Mar 28, 2023 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 57,500 |
Mar 27, 2023 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 130,000 |
Mar 24, 2023 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 16,000 |
Mar 23, 2023 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 55,900 |
Mar 22, 2023 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 101,000 |
Mar 21, 2023 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
Mar 20, 2023 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20,000 |
Mar 17, 2023 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 45,000 |
Mar 16, 2023 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 144,000 |
Mar 15, 2023 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
Mar 14, 2023 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
Mar 13, 2023 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20,000 |
Mar 10, 2023 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 80,000 |
Mar 09, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
Mar 08, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 28,000 |
Mar 07, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 208,000 |
Mar 06, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 30,000 |
Mar 03, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12,000 |
Mar 02, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 19,000 |
Mar 01, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4,000 |
Feb 28, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
Feb 27, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 27,500 |
Feb 24, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
Feb 23, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
Feb 22, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
Feb 21, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 57,000 |
Feb 17, 2023 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
Feb 16, 2023 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
Feb 15, 2023 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 30,000 |
Feb 14, 2023 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 50,000 |
Feb 13, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
Feb 10, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3,000 |
Feb 09, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 89,000 |
Feb 08, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 7,900 |
Feb 07, 2023 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 30,000 |
Feb 06, 2023 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 165,000 |
Feb 03, 2023 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 32,500 |
Feb 02, 2023 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 2,000 |
Feb 01, 2023 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 19,000 |
Jan 31, 2023 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
Jan 30, 2023 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 78,000 |
Jan 27, 2023 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 114,000 |
Jan 26, 2023 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 50,000 |
Jan 25, 2023 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
Jan 24, 2023 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 434,000 |
Jan 23, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 228,000 |
Jan 20, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 809,000 |
Jan 19, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 400 |
Jan 18, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3,000 |
Jan 17, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 18,000 |
Jan 13, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 7,200 |
Jan 12, 2023 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - |
Jan 11, 2023 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 6,000 |
Jan 10, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
Jan 09, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 45,000 |
Jan 06, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 399,000 |
Jan 05, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
Jan 04, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
Jan 03, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 65,000 |
Dec 30, 2022 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 24,000 |
Dec 29, 2022 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 100,000 |
Dec 28, 2022 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
Dec 27, 2022 | - | - | - | - | - | - |
Dec 23, 2022 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 105,500 |
Dec 22, 2022 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 170,000 |
Dec 21, 2022 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1,000 |
Dec 20, 2022 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 68,500 |
Dec 19, 2022 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 41,000 |
Dec 16, 2022 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5,000 |
Dec 15, 2022 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
Dec 14, 2022 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
Dec 13, 2022 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11,000 |
Dec 12, 2022 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 20,000 |
Dec 09, 2022 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 400 |
Dec 08, 2022 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
Dec 07, 2022 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1,000 |
Dec 06, 2022 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 98,000 |
Dec 05, 2022 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2,500 |
Dec 02, 2022 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
Dec 01, 2022 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 47,500 |
Nov 30, 2022 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
Nov 29, 2022 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 12,000 |
Nov 28, 2022 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
Nov 25, 2022 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
Nov 23, 2022 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1,000 |
Nov 22, 2022 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 249,900 |
Nov 21, 2022 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1,000 |
Nov 18, 2022 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - |
Nov 17, 2022 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5,100 |
Nov 16, 2022 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 53,900 |
Nov 15, 2022 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 53,000 |
Nov 14, 2022 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | 611,900 |
Nov 11, 2022 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 54,000 |
Nov 10, 2022 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 33,000 |
Nov 09, 2022 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 25,000 |
Nov 08, 2022 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 77,000 |
Nov 07, 2022 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |