Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 30, 2023 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 72,157 |
Mar 29, 2023 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 215,884 |
Mar 28, 2023 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 253,957 |
Mar 27, 2023 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 228,011 |
Mar 24, 2023 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 95,644 |
Mar 23, 2023 | 0.0650 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 919,540 |
Mar 22, 2023 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 330,820 |
Mar 21, 2023 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 1,306,463 |
Mar 20, 2023 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 185,713 |
Mar 17, 2023 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 249,270 |
Mar 16, 2023 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 245,196 |
Mar 15, 2023 | 0.0750 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 1,271,606 |
Mar 14, 2023 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 2,501,043 |
Mar 13, 2023 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 614,603 |
Mar 10, 2023 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 632,122 |
Mar 09, 2023 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 324,903 |
Mar 08, 2023 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 310,052 |
Mar 07, 2023 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 1,053,488 |
Mar 06, 2023 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 289,173 |
Mar 03, 2023 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 813,717 |
Mar 02, 2023 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 198,102 |
Mar 01, 2023 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 168,839 |
Feb 28, 2023 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 751,129 |
Feb 27, 2023 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 388,035 |
Feb 24, 2023 | 0.0700 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 364,292 |
Feb 23, 2023 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 594,332 |
Feb 22, 2023 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 453,452 |
Feb 21, 2023 | 0.0700 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 852,863 |
Feb 17, 2023 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 879,355 |
Feb 16, 2023 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 339,298 |
Feb 15, 2023 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 2,363,307 |
Feb 14, 2023 | 0.0700 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 4,252,855 |
Feb 13, 2023 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 671,877 |
Feb 10, 2023 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 349,193 |
Feb 09, 2023 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 707,805 |
Feb 08, 2023 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 403,841 |
Feb 07, 2023 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 382,945 |
Feb 06, 2023 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 202,987 |
Feb 03, 2023 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 296,768 |
Feb 02, 2023 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 211,443 |
Feb 01, 2023 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 225,556 |
Jan 31, 2023 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 303,413 |
Jan 30, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 204,597 |
Jan 27, 2023 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 384,754 |
Jan 26, 2023 | 0.0750 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 686,675 |
Jan 25, 2023 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 339,741 |
Jan 24, 2023 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 497,527 |
Jan 23, 2023 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 757,640 |
Jan 20, 2023 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 954,884 |
Jan 19, 2023 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 462,450 |
Jan 18, 2023 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 861,455 |
Jan 17, 2023 | 0.0750 | 0.0850 | 0.0700 | 0.0750 | 0.0750 | 2,534,159 |
Jan 16, 2023 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 532,773 |
Jan 13, 2023 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 258,400 |
Jan 12, 2023 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 185,847 |
Jan 11, 2023 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 264,136 |
Jan 10, 2023 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 1,790,832 |
Jan 09, 2023 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 661,246 |
Jan 06, 2023 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 699,797 |
Jan 05, 2023 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 498,720 |
Jan 04, 2023 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 2,792,572 |
Jan 03, 2023 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 971,848 |
Dec 30, 2022 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 731,928 |
Dec 29, 2022 | 0.0600 | 0.0750 | 0.0600 | 0.0750 | 0.0750 | 2,145,653 |
Dec 28, 2022 | 0.0650 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 1,886,392 |
Dec 23, 2022 | 0.0750 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 1,098,533 |
Dec 22, 2022 | 0.0750 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 5,876,505 |
Dec 21, 2022 | 0.0500 | 0.0900 | 0.0450 | 0.0750 | 0.0750 | 9,018,911 |
Dec 20, 2022 | 0.0450 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 5,456,137 |
Dec 19, 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 1,839,131 |
Dec 16, 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 371,274 |
Dec 15, 2022 | 0.0450 | 0.0450 | 0.0350 | 0.0450 | 0.0450 | 534,481 |
Dec 14, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 371,290 |
Dec 13, 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 1,383,137 |
Dec 12, 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 1,061,643 |
Dec 09, 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 506,695 |
Dec 08, 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 790,898 |
Dec 07, 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 249,511 |
Dec 06, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 462,826 |
Dec 05, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 990,849 |
Dec 02, 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 922,264 |
Dec 01, 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 1,232,760 |
Nov 30, 2022 | 0.0400 | 0.0450 | 0.0350 | 0.0450 | 0.0450 | 852,622 |
Nov 29, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 1,707,725 |
Nov 28, 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 841,977 |
Nov 25, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 1,831,746 |
Nov 24, 2022 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 695,868 |
Nov 23, 2022 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 301,184 |
Nov 22, 2022 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 1,718,525 |
Nov 21, 2022 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 1,120,860 |
Nov 18, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 2,439,707 |
Nov 17, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0425 | 0.0425 | 1,386,256 |
Nov 16, 2022 | 0.0500 | 0.0550 | 0.0400 | 0.0450 | 0.0450 | 9,312,329 |
Nov 15, 2022 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 1,004,525 |
Nov 14, 2022 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 1,031,961 |
Nov 11, 2022 | 0.0500 | 0.0550 | 0.0500 | 0.0525 | 0.0525 | 276,974 |
Nov 10, 2022 | 0.0550 | 0.0550 | 0.0500 | 0.0525 | 0.0525 | 282,137 |
Nov 09, 2022 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 919,854 |
Nov 08, 2022 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 500,533 |
Nov 07, 2022 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 391,704 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |