Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 08, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jun 07, 2023 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 102,100 |
Jun 06, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 39,200 |
Jun 05, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 18,000 |
Jun 02, 2023 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 345,800 |
Jun 01, 2023 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 6,563,100 |
May 31, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 553,000 |
May 30, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 246,000 |
May 29, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 400,000 |
May 26, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 25,000 |
May 25, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 30,000 |
May 24, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 45,000 |
May 23, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 64,800 |
May 19, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 14,500 |
May 18, 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 1,325,500 |
May 17, 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 1,186,100 |
May 16, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
May 15, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 263,000 |
May 12, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 232,000 |
May 11, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
May 10, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,121,000 |
May 09, 2023 | 0.0450 | 0.0480 | 0.0450 | 0.0450 | 0.0450 | 176,400 |
May 08, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 150,000 |
May 05, 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 256,000 |
May 04, 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 11,000 |
May 03, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 4,000 |
May 02, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
May 01, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 58,000 |
Apr 28, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 688,000 |
Apr 27, 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 489,400 |
Apr 26, 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 256,000 |
Apr 25, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 14,500 |
Apr 24, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,800 |
Apr 21, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
Apr 20, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Apr 19, 2023 | 0.0450 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 86,300 |
Apr 18, 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 42,900 |
Apr 17, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 35,000 |
Apr 14, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 129,400 |
Apr 13, 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 867,000 |
Apr 12, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 21,000 |
Apr 11, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,000 |
Apr 10, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 370,000 |
Apr 06, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 498,100 |
Apr 05, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 45,000 |
Apr 04, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 361,500 |
Apr 03, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 399,300 |
Mar 31, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 30,900 |
Mar 30, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 1,591,500 |
Mar 29, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Mar 28, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Mar 27, 2023 | 0.0550 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 17,000 |
Mar 24, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,000 |
Mar 23, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 304,000 |
Mar 22, 2023 | 0.0550 | 0.0650 | 0.0530 | 0.0550 | 0.0550 | 428,400 |
Mar 21, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 358,000 |
Mar 20, 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 60,200 |
Mar 17, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 132,000 |
Mar 16, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 25,700 |
Mar 15, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 67,000 |
Mar 14, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 121,600 |
Mar 13, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 312,000 |
Mar 10, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Mar 09, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Mar 08, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 212,200 |
Mar 07, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 90,000 |
Mar 06, 2023 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 1,106,400 |
Mar 03, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,200 |
Mar 02, 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 23,000 |
Mar 01, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 600 |
Feb 28, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 589,000 |
Feb 27, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 5,000 |
Feb 24, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 90,000 |
Feb 23, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 17,000 |
Feb 22, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 22,000 |
Feb 21, 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 289,000 |
Feb 17, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 40,000 |
Feb 16, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,500 |
Feb 15, 2023 | 0.0650 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 421,600 |
Feb 14, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 52,000 |
Feb 13, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 39,300 |
Feb 10, 2023 | 0.0750 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 43,000 |
Feb 09, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 4,000 |
Feb 08, 2023 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 121,000 |
Feb 07, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,000 |
Feb 06, 2023 | 0.0950 | 0.0950 | 0.0850 | 0.0850 | 0.0850 | 148,500 |
Feb 03, 2023 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 92,900 |
Feb 02, 2023 | 0.0900 | 0.0950 | 0.0900 | 0.0900 | 0.0900 | 106,000 |
Feb 01, 2023 | 0.0950 | 0.0950 | 0.0800 | 0.0950 | 0.0950 | 239,500 |
Jan 31, 2023 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 0.1000 | 353,500 |
Jan 30, 2023 | 0.0750 | 0.1000 | 0.0750 | 0.1000 | 0.1000 | 489,200 |
Jan 27, 2023 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 213,100 |
Jan 26, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 140,000 |
Jan 25, 2023 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 195,000 |
Jan 24, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 147,900 |
Jan 23, 2023 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 567,000 |
Jan 20, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 132,000 |
Jan 19, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 181,800 |
Jan 18, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 16,000 |
Jan 17, 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 26,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |