Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 573,000 |
Feb 02, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Feb 01, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 7,000 |
Jan 31, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 44,000 |
Jan 30, 2023 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 988,000 |
Jan 27, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 50,300 |
Jan 26, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,500 |
Jan 25, 2023 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 310,300 |
Jan 24, 2023 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 197,000 |
Jan 23, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Jan 20, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,700 |
Jan 19, 2023 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 15,000 |
Jan 18, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 36,000 |
Jan 17, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 52,000 |
Jan 16, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 42,100 |
Jan 13, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 75,500 |
Jan 12, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 41,600 |
Jan 11, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 904,100 |
Jan 10, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 170,300 |
Jan 09, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 839,000 |
Jan 06, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 310,100 |
Jan 05, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 15,000 |
Jan 04, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 104,600 |
Jan 03, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 300 |
Dec 30, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 9,600 |
Dec 29, 2022 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 107,000 |
Dec 28, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Dec 23, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 31,500 |
Dec 22, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 30,000 |
Dec 21, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 2,000 |
Dec 20, 2022 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 20,000 |
Dec 19, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 108,300 |
Dec 16, 2022 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 64,000 |
Dec 15, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 1,600 |
Dec 14, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 33,300 |
Dec 13, 2022 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 26,000 |
Dec 12, 2022 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 28,000 |
Dec 09, 2022 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 103,200 |
Dec 08, 2022 | 0.0900 | 0.1000 | 0.0700 | 0.0900 | 0.0900 | 721,200 |
Dec 07, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 10,000 |
Dec 06, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 62,600 |
Dec 05, 2022 | 0.0800 | 0.0800 | 0.0600 | 0.0700 | 0.0700 | 36,800 |
Dec 02, 2022 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 52,100 |
Dec 01, 2022 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 83,000 |
Nov 30, 2022 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 98,200 |
Nov 29, 2022 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 105,100 |
Nov 28, 2022 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 332,100 |
Nov 25, 2022 | 0.0700 | 0.0800 | 0.0600 | 0.0700 | 0.0700 | 89,000 |
Nov 24, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 10,100 |
Nov 23, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 108,000 |
Nov 22, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,000 |
Nov 21, 2022 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 236,700 |
Nov 18, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,200 |
Nov 17, 2022 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 882,400 |
Nov 16, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 27,400 |
Nov 15, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Nov 14, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 46,700 |
Nov 11, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Nov 10, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 69,000 |
Nov 09, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 25,500 |
Nov 08, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 164,000 |
Nov 07, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 50,000 |
Nov 04, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 26,500 |
Nov 03, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 55,000 |
Nov 02, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,600 |
Nov 01, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,000 |
Oct 31, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 220,000 |
Oct 28, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Oct 27, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 50,800 |
Oct 26, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Oct 25, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 63,000 |
Oct 24, 2022 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 168,500 |
Oct 21, 2022 | 0.0400 | 0.0600 | 0.0400 | 0.0600 | 0.0600 | 54,000 |
Oct 20, 2022 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 29,000 |
Oct 19, 2022 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 27,000 |
Oct 18, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 13,000 |
Oct 17, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 207,100 |
Oct 14, 2022 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 37,100 |
Oct 13, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,000 |
Oct 12, 2022 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 46,000 |
Oct 11, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 15,500 |
Oct 07, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 246,000 |
Oct 06, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Oct 05, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 7,600 |
Oct 04, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 372,900 |
Oct 03, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 4,900 |
Sept 30, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 40,000 |
Sept 29, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 |
Sept 28, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Sept 27, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 199,000 |
Sept 26, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 34,500 |
Sept 23, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Sept 22, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Sept 21, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 36,000 |
Sept 20, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Sept 19, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 500 |
Sept 16, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 25,000 |
Sept 15, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 145,000 |
Sept 14, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Sept 13, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 247,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |