Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 07, 2023 | 0.0085 | 0.0110 | 0.0050 | 0.0100 | 0.0100 | 29,804 |
Jun 06, 2023 | 0.0100 | 0.0100 | 0.0075 | 0.0075 | 0.0075 | 62,119 |
Jun 05, 2023 | 0.0081 | 0.0110 | 0.0080 | 0.0090 | 0.0090 | 203,400 |
Jun 02, 2023 | 0.0100 | 0.0129 | 0.0080 | 0.0105 | 0.0105 | 162,487 |
Jun 01, 2023 | 0.0111 | 0.0124 | 0.0075 | 0.0079 | 0.0079 | 359,957 |
May 31, 2023 | 0.0120 | 0.0130 | 0.0120 | 0.0120 | 0.0120 | 192,356 |
May 30, 2023 | 0.0095 | 0.0122 | 0.0095 | 0.0120 | 0.0120 | 260,466 |
May 26, 2023 | 0.0110 | 0.0110 | 0.0084 | 0.0095 | 0.0095 | 72,306 |
May 25, 2023 | 0.0084 | 0.0100 | 0.0084 | 0.0100 | 0.0100 | 35,510 |
May 24, 2023 | 0.0110 | 0.0110 | 0.0084 | 0.0084 | 0.0084 | 63,109 |
May 23, 2023 | 0.0050 | 0.0090 | 0.0050 | 0.0090 | 0.0090 | 4,170 |
May 22, 2023 | 0.0110 | 0.0117 | 0.0100 | 0.0113 | 0.0113 | 274,907 |
May 19, 2023 | 0.0117 | 0.0117 | 0.0110 | 0.0110 | 0.0110 | 6,052 |
May 18, 2023 | 0.0095 | 0.0113 | 0.0095 | 0.0110 | 0.0110 | 29,232 |
May 17, 2023 | 0.0100 | 0.0114 | 0.0095 | 0.0095 | 0.0095 | 25,998 |
May 16, 2023 | 0.0129 | 0.0129 | 0.0114 | 0.0114 | 0.0114 | 42,000 |
May 15, 2023 | 0.0112 | 0.0118 | 0.0100 | 0.0118 | 0.0118 | 32,710 |
May 12, 2023 | 0.0129 | 0.0129 | 0.0115 | 0.0118 | 0.0118 | 37,116 |
May 11, 2023 | 0.0111 | 0.0115 | 0.0100 | 0.0115 | 0.0115 | 165,100 |
May 10, 2023 | 0.0118 | 0.0130 | 0.0102 | 0.0116 | 0.0116 | 34,283 |
May 09, 2023 | 0.0119 | 0.0120 | 0.0119 | 0.0120 | 0.0120 | 541,095 |
May 08, 2023 | 0.0100 | 0.0119 | 0.0100 | 0.0111 | 0.0111 | 136,494 |
May 05, 2023 | 0.0104 | 0.0110 | 0.0101 | 0.0101 | 0.0101 | 34,300 |
May 04, 2023 | 0.0116 | 0.0120 | 0.0104 | 0.0104 | 0.0104 | 381,390 |
May 03, 2023 | 0.0110 | 0.0114 | 0.0100 | 0.0105 | 0.0105 | 49,060 |
May 02, 2023 | 0.0109 | 0.0110 | 0.0109 | 0.0110 | 0.0110 | 23,893 |
May 01, 2023 | 0.0100 | 0.0115 | 0.0100 | 0.0105 | 0.0105 | 127,896 |
Apr 28, 2023 | 0.0101 | 0.0122 | 0.0101 | 0.0101 | 0.0101 | 109,108 |
Apr 27, 2023 | 0.0122 | 0.0122 | 0.0102 | 0.0115 | 0.0115 | 96,600 |
Apr 26, 2023 | 0.0118 | 0.0118 | 0.0116 | 0.0116 | 0.0116 | 11,851 |
Apr 25, 2023 | 0.0112 | 0.0113 | 0.0112 | 0.0113 | 0.0113 | 10,200 |
Apr 24, 2023 | 0.0127 | 0.0127 | 0.0104 | 0.0122 | 0.0122 | 44,358 |
Apr 21, 2023 | 0.0106 | 0.0113 | 0.0104 | 0.0108 | 0.0108 | 50,185 |
Apr 20, 2023 | 0.0117 | 0.0160 | 0.0107 | 0.0107 | 0.0107 | 33,500 |
Apr 19, 2023 | 0.0160 | 0.0160 | 0.0131 | 0.0131 | 0.0131 | 141,107 |
Apr 18, 2023 | 0.0150 | 0.0156 | 0.0150 | 0.0150 | 0.0150 | 53,500 |
Apr 17, 2023 | 0.0150 | 0.0150 | 0.0120 | 0.0138 | 0.0138 | 21,455 |
Apr 14, 2023 | 0.0130 | 0.0150 | 0.0130 | 0.0130 | 0.0130 | 306,947 |
Apr 13, 2023 | 0.0105 | 0.0130 | 0.0105 | 0.0130 | 0.0130 | 31,100 |
Apr 12, 2023 | 0.0130 | 0.0130 | 0.0111 | 0.0111 | 0.0111 | 21,441 |
Apr 11, 2023 | 0.0100 | 0.0130 | 0.0100 | 0.0130 | 0.0130 | 113,656 |
Apr 10, 2023 | 0.0119 | 0.0119 | 0.0103 | 0.0106 | 0.0106 | 82,014 |
Apr 06, 2023 | 0.0100 | 0.0134 | 0.0100 | 0.0104 | 0.0104 | 51,865 |
Apr 05, 2023 | 0.0101 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 47,514 |
Apr 04, 2023 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | 1,100 |
Apr 03, 2023 | 0.0134 | 0.0134 | 0.0126 | 0.0129 | 0.0129 | 25,000 |
Mar 31, 2023 | 0.0150 | 0.0150 | 0.0126 | 0.0126 | 0.0126 | 127,533 |
Mar 30, 2023 | 0.0137 | 0.0159 | 0.0103 | 0.0103 | 0.0103 | 29,000 |
Mar 29, 2023 | 0.0160 | 0.0160 | 0.0110 | 0.0137 | 0.0137 | 116,566 |
Mar 28, 2023 | 0.0108 | 0.0130 | 0.0102 | 0.0130 | 0.0130 | 465,335 |
Mar 27, 2023 | 0.0111 | 0.0111 | 0.0103 | 0.0103 | 0.0103 | 10,840 |
Mar 24, 2023 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | 0.0111 | 4,590 |
Mar 23, 2023 | 0.0130 | 0.0130 | 0.0110 | 0.0112 | 0.0112 | 123,295 |
Mar 22, 2023 | 0.0101 | 0.0130 | 0.0100 | 0.0120 | 0.0120 | 30,368 |
Mar 21, 2023 | 0.0119 | 0.0120 | 0.0110 | 0.0110 | 0.0110 | 20,147 |
Mar 20, 2023 | 0.0100 | 0.0120 | 0.0100 | 0.0120 | 0.0120 | 19,708 |
Mar 17, 2023 | 0.0110 | 0.0130 | 0.0110 | 0.0130 | 0.0130 | 74,990 |
Mar 16, 2023 | 0.0135 | 0.0135 | 0.0110 | 0.0120 | 0.0120 | 140,248 |
Mar 15, 2023 | 0.0135 | 0.0135 | 0.0120 | 0.0135 | 0.0135 | 87,089 |
Mar 14, 2023 | 0.0100 | 0.0126 | 0.0100 | 0.0119 | 0.0119 | 21,540 |
Mar 13, 2023 | 0.0101 | 0.0135 | 0.0101 | 0.0119 | 0.0119 | 248,711 |
Mar 10, 2023 | 0.0120 | 0.0152 | 0.0102 | 0.0115 | 0.0115 | 96,776 |
Mar 09, 2023 | 0.0120 | 0.0159 | 0.0120 | 0.0120 | 0.0120 | 38,100 |
Mar 08, 2023 | 0.0120 | 0.0152 | 0.0120 | 0.0152 | 0.0152 | 51,587 |
Mar 07, 2023 | 0.0119 | 0.0142 | 0.0119 | 0.0142 | 0.0142 | 44,735 |
Mar 06, 2023 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 2,700 |
Mar 03, 2023 | 0.0140 | 0.0154 | 0.0120 | 0.0154 | 0.0154 | 82,514 |
Mar 02, 2023 | 0.0140 | 0.0140 | 0.0103 | 0.0122 | 0.0122 | 2,236 |
Mar 01, 2023 | 0.0110 | 0.0140 | 0.0103 | 0.0140 | 0.0140 | 20,270 |
Feb 28, 2023 | 0.0134 | 0.0135 | 0.0120 | 0.0120 | 0.0120 | 8,786 |
Feb 27, 2023 | 0.0143 | 0.0143 | 0.0134 | 0.0134 | 0.0134 | 130,364 |
Feb 24, 2023 | 0.0134 | 0.0134 | 0.0134 | 0.0134 | 0.0134 | 11,000 |
Feb 23, 2023 | 0.0125 | 0.0152 | 0.0125 | 0.0139 | 0.0139 | 12,603 |
Feb 22, 2023 | 0.0152 | 0.0152 | 0.0125 | 0.0148 | 0.0148 | 36,220 |
Feb 21, 2023 | 0.0125 | 0.0150 | 0.0125 | 0.0126 | 0.0126 | 162,650 |
Feb 17, 2023 | 0.0175 | 0.0175 | 0.0125 | 0.0148 | 0.0148 | 16,677 |
Feb 16, 2023 | 0.0175 | 0.0175 | 0.0104 | 0.0173 | 0.0173 | 61,372 |
Feb 15, 2023 | 0.0175 | 0.0175 | 0.0154 | 0.0174 | 0.0174 | 35,509 |
Feb 14, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 25,000 |
Feb 13, 2023 | 0.0180 | 0.0188 | 0.0127 | 0.0127 | 0.0127 | 126,600 |
Feb 10, 2023 | 0.0141 | 0.0164 | 0.0126 | 0.0164 | 0.0164 | 216,500 |
Feb 09, 2023 | 0.0130 | 0.0155 | 0.0104 | 0.0135 | 0.0135 | 104,825 |
Feb 08, 2023 | 0.0150 | 0.0173 | 0.0143 | 0.0143 | 0.0143 | 30,755 |
Feb 07, 2023 | 0.0131 | 0.0161 | 0.0130 | 0.0150 | 0.0150 | 30,350 |
Feb 06, 2023 | 0.0190 | 0.0197 | 0.0145 | 0.0145 | 0.0145 | 60,390 |
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 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |