Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 0.0139 | 0.0197 | 0.0139 | 0.0163 | 0.0163 | 402,355 |
Feb 02, 2023 | 0.0180 | 0.0182 | 0.0155 | 0.0172 | 0.0172 | 224,226 |
Feb 01, 2023 | 0.0155 | 0.0169 | 0.0129 | 0.0156 | 0.0156 | 152,809 |
Jan 31, 2023 | 0.0183 | 0.0183 | 0.0162 | 0.0163 | 0.0163 | 19,818 |
Jan 30, 2023 | 0.0172 | 0.0172 | 0.0155 | 0.0155 | 0.0155 | 182,655 |
Jan 27, 2023 | 0.0183 | 0.0183 | 0.0144 | 0.0169 | 0.0169 | 173,038 |
Jan 26, 2023 | 0.0141 | 0.0190 | 0.0141 | 0.0182 | 0.0182 | 764,670 |
Jan 25, 2023 | 0.0180 | 0.0180 | 0.0161 | 0.0170 | 0.0170 | 31,868 |
Jan 24, 2023 | 0.0126 | 0.0180 | 0.0126 | 0.0166 | 0.0166 | 114,116 |
Jan 23, 2023 | 0.0151 | 0.0167 | 0.0142 | 0.0160 | 0.0160 | 181,470 |
Jan 20, 2023 | 0.0126 | 0.0126 | 0.0124 | 0.0126 | 0.0126 | 5,362 |
Jan 19, 2023 | 0.0137 | 0.0140 | 0.0133 | 0.0133 | 0.0133 | 32,410 |
Jan 18, 2023 | 0.0127 | 0.0133 | 0.0127 | 0.0133 | 0.0133 | 181,454 |
Jan 17, 2023 | 0.0120 | 0.0135 | 0.0115 | 0.0126 | 0.0126 | 171,385 |
Jan 13, 2023 | 0.0072 | 0.0104 | 0.0072 | 0.0104 | 0.0104 | 54,480 |
Jan 12, 2023 | 0.0072 | 0.0130 | 0.0072 | 0.0100 | 0.0100 | 73,950 |
Jan 11, 2023 | 0.0071 | 0.0110 | 0.0071 | 0.0095 | 0.0095 | 12,300 |
Jan 10, 2023 | 0.0079 | 0.0110 | 0.0066 | 0.0080 | 0.0080 | 27,087 |
Jan 09, 2023 | 0.0093 | 0.0093 | 0.0067 | 0.0080 | 0.0080 | 7,590 |
Jan 06, 2023 | 0.0100 | 0.0103 | 0.0086 | 0.0086 | 0.0086 | 60,929 |
Jan 05, 2023 | 0.0104 | 0.0139 | 0.0086 | 0.0086 | 0.0086 | 46,298 |
Jan 04, 2023 | 0.0087 | 0.0099 | 0.0075 | 0.0089 | 0.0089 | 72,399 |
Jan 03, 2023 | 0.0063 | 0.0090 | 0.0063 | 0.0079 | 0.0079 | 35,114 |
Dec 30, 2022 | 0.0056 | 0.0090 | 0.0056 | 0.0090 | 0.0090 | 661,801 |
Dec 29, 2022 | 0.0066 | 0.0082 | 0.0063 | 0.0077 | 0.0077 | 278,503 |
Dec 28, 2022 | 0.0072 | 0.0091 | 0.0070 | 0.0070 | 0.0070 | 206,738 |
Dec 27, 2022 | 0.0080 | 0.0100 | 0.0080 | 0.0090 | 0.0090 | 274,669 |
Dec 23, 2022 | 0.0072 | 0.0106 | 0.0072 | 0.0080 | 0.0080 | 450,115 |
Dec 22, 2022 | 0.0130 | 0.0130 | 0.0100 | 0.0100 | 0.0100 | 870,063 |
Dec 21, 2022 | 0.0065 | 0.0121 | 0.0065 | 0.0100 | 0.0100 | 28,810 |
Dec 20, 2022 | 0.0105 | 0.0135 | 0.0100 | 0.0100 | 0.0100 | 216,744 |
Dec 19, 2022 | 0.0096 | 0.0147 | 0.0096 | 0.0117 | 0.0117 | 534,028 |
Dec 16, 2022 | 0.0099 | 0.0150 | 0.0099 | 0.0107 | 0.0107 | 56,730 |
Dec 15, 2022 | 0.0140 | 0.0150 | 0.0125 | 0.0125 | 0.0125 | 49,272 |
Dec 14, 2022 | 0.0100 | 0.0147 | 0.0100 | 0.0137 | 0.0137 | 815,835 |
Dec 13, 2022 | 0.0124 | 0.0132 | 0.0107 | 0.0107 | 0.0107 | 583,601 |
Dec 12, 2022 | 0.0127 | 0.0133 | 0.0102 | 0.0113 | 0.0113 | 147,037 |
Dec 09, 2022 | 0.0131 | 0.0150 | 0.0108 | 0.0138 | 0.0138 | 11,966 |
Dec 08, 2022 | 0.0103 | 0.0150 | 0.0103 | 0.0133 | 0.0133 | 189,586 |
Dec 07, 2022 | 0.0113 | 0.0136 | 0.0113 | 0.0119 | 0.0119 | 82,803 |
Dec 06, 2022 | 0.0140 | 0.0140 | 0.0126 | 0.0127 | 0.0127 | 40,487 |
Dec 05, 2022 | 0.0132 | 0.0146 | 0.0105 | 0.0140 | 0.0140 | 111,603 |
Dec 02, 2022 | 0.0104 | 0.0150 | 0.0104 | 0.0150 | 0.0150 | 167,404 |
Dec 01, 2022 | 0.0100 | 0.0150 | 0.0100 | 0.0107 | 0.0107 | 185,295 |
Nov 30, 2022 | 0.0104 | 0.0150 | 0.0104 | 0.0140 | 0.0140 | 32,233 |
Nov 29, 2022 | 0.0130 | 0.0150 | 0.0107 | 0.0110 | 0.0110 | 270,497 |
Nov 28, 2022 | 0.0120 | 0.0150 | 0.0120 | 0.0121 | 0.0121 | 86,966 |
Nov 25, 2022 | 0.0111 | 0.0127 | 0.0111 | 0.0115 | 0.0115 | 32,357 |
Nov 23, 2022 | 0.0090 | 0.0130 | 0.0090 | 0.0115 | 0.0115 | 55,640 |
Nov 22, 2022 | 0.0105 | 0.0122 | 0.0099 | 0.0104 | 0.0104 | 84,791 |
Nov 21, 2022 | 0.0133 | 0.0156 | 0.0110 | 0.0120 | 0.0120 | 95,059 |
Nov 18, 2022 | 0.0107 | 0.0160 | 0.0107 | 0.0160 | 0.0160 | 11,396 |
Nov 17, 2022 | 0.0130 | 0.0130 | 0.0116 | 0.0130 | 0.0130 | 86,400 |
Nov 16, 2022 | 0.0132 | 0.0137 | 0.0106 | 0.0137 | 0.0137 | 30,164 |
Nov 15, 2022 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 51,501 |
Nov 14, 2022 | 0.0100 | 0.0132 | 0.0100 | 0.0115 | 0.0115 | 53,562 |
Nov 11, 2022 | 0.0121 | 0.0139 | 0.0110 | 0.0110 | 0.0110 | 163,403 |
Nov 10, 2022 | 0.0131 | 0.0131 | 0.0129 | 0.0129 | 0.0129 | 196,151 |
Nov 09, 2022 | 0.0188 | 0.0188 | 0.0129 | 0.0154 | 0.0154 | 37,022 |
Nov 08, 2022 | 0.0131 | 0.0189 | 0.0131 | 0.0131 | 0.0131 | 281,601 |
Nov 07, 2022 | 0.0162 | 0.0168 | 0.0137 | 0.0146 | 0.0146 | 222,247 |
Nov 04, 2022 | 0.0148 | 0.0160 | 0.0140 | 0.0160 | 0.0160 | 149,057 |
Nov 03, 2022 | 0.0151 | 0.0164 | 0.0149 | 0.0149 | 0.0149 | 20,300 |
Nov 02, 2022 | 0.0117 | 0.0164 | 0.0117 | 0.0147 | 0.0147 | 747,220 |
Nov 01, 2022 | 0.0131 | 0.0164 | 0.0131 | 0.0164 | 0.0164 | 161,963 |
Oct 31, 2022 | 0.0170 | 0.0170 | 0.0132 | 0.0142 | 0.0142 | 58,927 |
Oct 28, 2022 | 0.0161 | 0.0166 | 0.0131 | 0.0131 | 0.0131 | 193,503 |
Oct 27, 2022 | 0.0141 | 0.0171 | 0.0140 | 0.0145 | 0.0145 | 398,991 |
Oct 26, 2022 | 0.0189 | 0.0189 | 0.0103 | 0.0135 | 0.0135 | 2,570,543 |
Oct 25, 2022 | 0.0189 | 0.0189 | 0.0150 | 0.0155 | 0.0155 | 105,784 |
Oct 24, 2022 | 0.0133 | 0.0190 | 0.0112 | 0.0140 | 0.0140 | 1,143,799 |
Oct 21, 2022 | 0.0111 | 0.0178 | 0.0111 | 0.0127 | 0.0127 | 24,108 |
Oct 20, 2022 | 0.0178 | 0.0178 | 0.0124 | 0.0160 | 0.0160 | 339,540 |
Oct 19, 2022 | 0.0131 | 0.0150 | 0.0131 | 0.0137 | 0.0137 | 14,373 |
Oct 18, 2022 | 0.0191 | 0.0191 | 0.0101 | 0.0149 | 0.0149 | 163,375 |
Oct 17, 2022 | 0.0099 | 0.0190 | 0.0099 | 0.0152 | 0.0152 | 804,355 |
Oct 14, 2022 | 0.0150 | 0.0151 | 0.0110 | 0.0110 | 0.0110 | 24,280 |
Oct 13, 2022 | 0.0188 | 0.0190 | 0.0126 | 0.0150 | 0.0150 | 70,826 |
Oct 12, 2022 | 0.0150 | 0.0188 | 0.0140 | 0.0188 | 0.0188 | 107,885 |
Oct 11, 2022 | 0.0150 | 0.0167 | 0.0150 | 0.0150 | 0.0150 | 24,405 |
Oct 10, 2022 | 0.0203 | 0.0203 | 0.0160 | 0.0160 | 0.0160 | 84,261 |
Oct 07, 2022 | 0.0170 | 0.0184 | 0.0150 | 0.0150 | 0.0150 | 30,271 |
Oct 06, 2022 | 0.0138 | 0.0184 | 0.0138 | 0.0167 | 0.0167 | 173,730 |
Oct 05, 2022 | 0.0133 | 0.0184 | 0.0133 | 0.0167 | 0.0167 | 50,009 |
Oct 04, 2022 | 0.0193 | 0.0193 | 0.0177 | 0.0177 | 0.0177 | 121,059 |
Oct 03, 2022 | 0.0139 | 0.0177 | 0.0139 | 0.0177 | 0.0177 | 26,309 |
Sept 30, 2022 | 0.0137 | 0.0195 | 0.0137 | 0.0167 | 0.0167 | 340,213 |
Sept 29, 2022 | 0.0173 | 0.0180 | 0.0150 | 0.0179 | 0.0179 | 66,401 |
Sept 28, 2022 | 0.0199 | 0.0199 | 0.0150 | 0.0165 | 0.0165 | 449,520 |
Sept 27, 2022 | 0.0180 | 0.0210 | 0.0176 | 0.0210 | 0.0210 | 2,740 |
Sept 26, 2022 | 0.0213 | 0.0213 | 0.0174 | 0.0210 | 0.0210 | 70,678 |
Sept 23, 2022 | 0.0195 | 0.0235 | 0.0177 | 0.0235 | 0.0235 | 24,672 |
Sept 22, 2022 | 0.0153 | 0.0195 | 0.0151 | 0.0151 | 0.0151 | 113,636 |
Sept 21, 2022 | 0.0147 | 0.0200 | 0.0147 | 0.0200 | 0.0200 | 39,816 |
Sept 20, 2022 | 0.0250 | 0.0258 | 0.0179 | 0.0179 | 0.0179 | 170,593 |
Sept 19, 2022 | 0.0220 | 0.0259 | 0.0190 | 0.0190 | 0.0190 | 20,396 |
Sept 16, 2022 | 0.0206 | 0.0210 | 0.0206 | 0.0210 | 0.0210 | 65,080 |
Sept 15, 2022 | 0.0182 | 0.0230 | 0.0182 | 0.0215 | 0.0215 | 28,677 |
Sept 14, 2022 | 0.0200 | 0.0230 | 0.0200 | 0.0200 | 0.0200 | 138,289 |
Sept 13, 2022 | 0.0230 | 0.0230 | 0.0201 | 0.0215 | 0.0215 | 30,420 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |