Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 0.0400 | 0.0400 | 0.0325 | 0.0350 | 0.0350 | 874,400 |
Jan 26, 2023 | 0.0350 | 0.0450 | 0.0300 | 0.0400 | 0.0400 | 2,618,710 |
Jan 25, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 75,136 |
Jan 24, 2023 | 0.0350 | 0.0400 | 0.0325 | 0.0350 | 0.0350 | 1,034,630 |
Jan 23, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 144,909 |
Jan 20, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 406,810 |
Jan 19, 2023 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 212,502 |
Jan 18, 2023 | 0.0350 | 0.0400 | 0.0300 | 0.0350 | 0.0350 | 288,486 |
Jan 17, 2023 | 0.0350 | 0.0400 | 0.0300 | 0.0350 | 0.0350 | 802,900 |
Jan 16, 2023 | 0.0400 | 0.0400 | 0.0300 | 0.0350 | 0.0350 | 225,920 |
Jan 13, 2023 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 89,944 |
Jan 12, 2023 | 0.0350 | 0.0400 | 0.0300 | 0.0350 | 0.0350 | 284,224 |
Jan 11, 2023 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 260,790 |
Jan 10, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 208,125 |
Jan 09, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 143,200 |
Jan 06, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 25,050 |
Jan 05, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 53,530 |
Jan 04, 2023 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 196,166 |
Jan 03, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 47,500 |
Dec 30, 2022 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 6,734 |
Dec 29, 2022 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 37,018 |
Dec 28, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 64,087 |
Dec 23, 2022 | 0.0350 | 0.0350 | 0.0250 | 0.0300 | 0.0300 | 245,874 |
Dec 22, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 61,209 |
Dec 21, 2022 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 68,800 |
Dec 20, 2022 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 222,817 |
Dec 19, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 11,900 |
Dec 16, 2022 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 143,633 |
Dec 15, 2022 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 222,920 |
Dec 14, 2022 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 80,564 |
Dec 13, 2022 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 189,609 |
Dec 12, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 62,254 |
Dec 09, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 99,375 |
Dec 08, 2022 | 0.0400 | 0.0450 | 0.0350 | 0.0350 | 0.0350 | 354,045 |
Dec 07, 2022 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 354,299 |
Dec 06, 2022 | 0.0400 | 0.0450 | 0.0350 | 0.0400 | 0.0400 | 322,810 |
Dec 05, 2022 | 0.0350 | 0.0450 | 0.0350 | 0.0400 | 0.0400 | 764,203 |
Dec 02, 2022 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 863,306 |
Dec 01, 2022 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 117,153 |
Nov 30, 2022 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 40,500 |
Nov 29, 2022 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 267,112 |
Nov 28, 2022 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 742,705 |
Nov 25, 2022 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 42,500 |
Nov 24, 2022 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 1,031,180 |
Nov 23, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 405,589 |
Nov 22, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,135,811 |
Nov 21, 2022 | 0.0250 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 3,097,794 |
Nov 18, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 426,760 |
Nov 17, 2022 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 1,113,586 |
Nov 16, 2022 | 0.0300 | 0.0300 | 0.0225 | 0.0250 | 0.0250 | 486,504 |
Nov 15, 2022 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 1,074,675 |
Nov 14, 2022 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 537,955 |
Nov 11, 2022 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 3,814,933 |
Nov 10, 2022 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 2,358,051 |
Nov 09, 2022 | 0.0400 | 0.0400 | 0.0300 | 0.0350 | 0.0350 | 754,624 |
Nov 08, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 233,100 |
Nov 07, 2022 | 0.0350 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 135,258 |
Nov 04, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,280 |
Nov 03, 2022 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 42,025 |
Nov 02, 2022 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 58,000 |
Nov 01, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 45,705 |
Oct 31, 2022 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 523,466 |
Oct 28, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 78,717 |
Oct 27, 2022 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 171,780 |
Oct 26, 2022 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 96,152 |
Oct 25, 2022 | 0.0400 | 0.0400 | 0.0300 | 0.0350 | 0.0350 | 451,550 |
Oct 24, 2022 | 0.0300 | 0.0450 | 0.0300 | 0.0450 | 0.0450 | 542,403 |
Oct 21, 2022 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 227,914 |
Oct 20, 2022 | 0.0350 | 0.0450 | 0.0300 | 0.0300 | 0.0300 | 553,376 |
Oct 19, 2022 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 46,001 |
Oct 18, 2022 | 0.0350 | 0.0400 | 0.0300 | 0.0350 | 0.0350 | 56,600 |
Oct 17, 2022 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 55,000 |
Oct 14, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 94,690 |
Oct 13, 2022 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 76,500 |
Oct 12, 2022 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 184,300 |
Oct 11, 2022 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 228,109 |
Oct 07, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 65,040 |
Oct 06, 2022 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 204,130 |
Oct 05, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 51,000 |
Oct 04, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 184,070 |
Oct 03, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 170,900 |
Sept 30, 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 1,292,590 |
Sept 29, 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 352,650 |
Sept 28, 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 103,000 |
Sept 27, 2022 | 0.0500 | 0.0500 | 0.0350 | 0.0400 | 0.0400 | 472,581 |
Sept 26, 2022 | 0.0500 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 59,895 |
Sept 23, 2022 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 85,280 |
Sept 22, 2022 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 376,660 |
Sept 21, 2022 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 69,594 |
Sept 20, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 72,107 |
Sept 19, 2022 | 0.0450 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 166,000 |
Sept 16, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 23,850 |
Sept 15, 2022 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 105,812 |
Sept 14, 2022 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 163,111 |
Sept 13, 2022 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 469,027 |
Sept 12, 2022 | 0.0550 | 0.0550 | 0.0400 | 0.0450 | 0.0450 | 1,040,521 |
Sept 09, 2022 | 0.0450 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 986,600 |
Sept 08, 2022 | 0.0450 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 33,010 |
Sept 07, 2022 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 371,900 |
Sept 06, 2022 | 0.0550 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 532,069 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |