Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 07, 2023 | 0.0996 | 0.1138 | 0.0996 | 0.1138 | 0.1138 | 13,850 |
Feb 06, 2023 | 0.0923 | 0.1140 | 0.0923 | 0.1140 | 0.1140 | 17,000 |
Feb 03, 2023 | 0.0950 | 0.1098 | 0.0950 | 0.1098 | 0.1098 | 13,000 |
Feb 02, 2023 | 0.0741 | 0.0960 | 0.0741 | 0.0960 | 0.0960 | 38,550 |
Feb 01, 2023 | 0.0611 | 0.0611 | 0.0611 | 0.0611 | 0.0611 | 4,000 |
Jan 31, 2023 | 0.0677 | 0.0700 | 0.0677 | 0.0700 | 0.0700 | 70,000 |
Jan 30, 2023 | 0.0611 | 0.0700 | 0.0611 | 0.0700 | 0.0700 | 4,000 |
Jan 27, 2023 | 0.0576 | 0.0576 | 0.0576 | 0.0576 | 0.0576 | - |
Jan 26, 2023 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
Jan 25, 2023 | 0.0607 | 0.0609 | 0.0607 | 0.0609 | 0.0609 | 20,000 |
Jan 24, 2023 | 0.0591 | 0.0591 | 0.0591 | 0.0591 | 0.0591 | - |
Jan 23, 2023 | 0.0641 | 0.0641 | 0.0641 | 0.0641 | 0.0641 | - |
Jan 20, 2023 | 0.0641 | 0.0641 | 0.0641 | 0.0641 | 0.0641 | - |
Jan 19, 2023 | 0.0607 | 0.0607 | 0.0607 | 0.0607 | 0.0607 | - |
Jan 18, 2023 | 0.0544 | 0.0544 | 0.0544 | 0.0544 | 0.0544 | - |
Jan 17, 2023 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | - |
Jan 16, 2023 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
Jan 13, 2023 | 0.0507 | 0.0700 | 0.0507 | 0.0700 | 0.0700 | 7,000 |
Jan 12, 2023 | 0.0509 | 0.0509 | 0.0509 | 0.0509 | 0.0509 | - |
Jan 11, 2023 | 0.0406 | 0.0481 | 0.0406 | 0.0481 | 0.0481 | 25,000 |
Jan 10, 2023 | 0.0408 | 0.0408 | 0.0408 | 0.0408 | 0.0408 | - |
Jan 09, 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
Jan 06, 2023 | 0.0411 | 0.0411 | 0.0411 | 0.0411 | 0.0411 | - |
Jan 05, 2023 | 0.0444 | 0.0444 | 0.0444 | 0.0444 | 0.0444 | - |
Jan 04, 2023 | 0.0406 | 0.0406 | 0.0406 | 0.0406 | 0.0406 | - |
Jan 03, 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
Jan 02, 2023 | 0.0439 | 0.0439 | 0.0439 | 0.0439 | 0.0439 | - |
Dec 30, 2022 | 0.0406 | 0.0406 | 0.0406 | 0.0406 | 0.0406 | - |
Dec 29, 2022 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | - |
Dec 28, 2022 | 0.0406 | 0.0406 | 0.0406 | 0.0406 | 0.0406 | - |
Dec 27, 2022 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | - |
Dec 23, 2022 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | - |
Dec 22, 2022 | 0.0405 | 0.0405 | 0.0404 | 0.0404 | 0.0404 | 50,000 |
Dec 21, 2022 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | 0.0405 | - |
Dec 20, 2022 | 0.0438 | 0.0438 | 0.0438 | 0.0438 | 0.0438 | - |
Dec 19, 2022 | 0.0437 | 0.0437 | 0.0437 | 0.0437 | 0.0437 | - |
Dec 16, 2022 | 0.0437 | 0.0437 | 0.0437 | 0.0437 | 0.0437 | 21,499 |
Dec 15, 2022 | 0.0474 | 0.0474 | 0.0474 | 0.0474 | 0.0474 | - |
Dec 14, 2022 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | 0.0475 | - |
Dec 13, 2022 | 0.0442 | 0.0442 | 0.0442 | 0.0442 | 0.0442 | - |
Dec 12, 2022 | 0.0478 | 0.0478 | 0.0478 | 0.0478 | 0.0478 | - |
Dec 09, 2022 | 0.0477 | 0.0477 | 0.0477 | 0.0477 | 0.0477 | - |
Dec 08, 2022 | 0.0478 | 0.0478 | 0.0478 | 0.0478 | 0.0478 | - |
Dec 07, 2022 | 0.0446 | 0.0446 | 0.0446 | 0.0446 | 0.0446 | - |
Dec 06, 2022 | 0.0481 | 0.0481 | 0.0481 | 0.0481 | 0.0481 | - |
Dec 05, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Dec 02, 2022 | 0.0486 | 0.0486 | 0.0486 | 0.0486 | 0.0486 | - |
Dec 01, 2022 | 0.0527 | 0.0527 | 0.0527 | 0.0527 | 0.0527 | - |
Nov 30, 2022 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
Nov 29, 2022 | 0.0495 | 0.0496 | 0.0495 | 0.0496 | 0.0496 | 100 |
Nov 28, 2022 | 0.0494 | 0.0494 | 0.0490 | 0.0490 | 0.0490 | 11,000 |
Nov 25, 2022 | 0.0496 | 0.0496 | 0.0496 | 0.0496 | 0.0496 | - |
Nov 24, 2022 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | 0.0495 | - |
Nov 23, 2022 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | - |
Nov 22, 2022 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | - |
Nov 21, 2022 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | - |
Nov 18, 2022 | 0.0536 | 0.0536 | 0.0536 | 0.0536 | 0.0536 | - |
Nov 17, 2022 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | - |
Nov 16, 2022 | 0.0538 | 0.0538 | 0.0538 | 0.0538 | 0.0538 | - |
Nov 15, 2022 | 0.0576 | 0.0576 | 0.0576 | 0.0576 | 0.0576 | - |
Nov 14, 2022 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | - |
Nov 11, 2022 | 0.0545 | 0.0545 | 0.0545 | 0.0545 | 0.0545 | - |
Nov 10, 2022 | 0.0583 | 0.0769 | 0.0583 | 0.0769 | 0.0769 | 2,000 |
Nov 09, 2022 | 0.0586 | 0.0586 | 0.0586 | 0.0586 | 0.0586 | - |
Nov 08, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Nov 07, 2022 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
Nov 04, 2022 | 0.0610 | 0.0611 | 0.0610 | 0.0611 | 0.0611 | 6,000 |
Nov 03, 2022 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
Nov 02, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Nov 01, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Oct 31, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Oct 28, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Oct 27, 2022 | 0.0653 | 0.0653 | 0.0653 | 0.0653 | 0.0653 | - |
Oct 26, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Oct 25, 2022 | 0.0664 | 0.0664 | 0.0664 | 0.0664 | 0.0664 | - |
Oct 24, 2022 | 0.0664 | 0.0664 | 0.0664 | 0.0664 | 0.0664 | - |
Oct 21, 2022 | 0.0664 | 0.0664 | 0.0664 | 0.0664 | 0.0664 | - |
Oct 20, 2022 | 0.0664 | 0.0664 | 0.0664 | 0.0664 | 0.0664 | - |
Oct 19, 2022 | 0.0659 | 0.0659 | 0.0659 | 0.0659 | 0.0659 | - |
Oct 18, 2022 | 0.0662 | 0.0662 | 0.0659 | 0.0659 | 0.0659 | 15,000 |
Oct 17, 2022 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
Oct 14, 2022 | 0.0554 | 0.0821 | 0.0554 | 0.0821 | 0.0821 | 50,000 |
Oct 13, 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
Oct 12, 2022 | 0.0517 | 0.0517 | 0.0517 | 0.0517 | 0.0517 | - |
Oct 11, 2022 | 0.0518 | 0.0518 | 0.0518 | 0.0518 | 0.0518 | - |
Oct 10, 2022 | 0.0519 | 0.0519 | 0.0519 | 0.0519 | 0.0519 | - |
Oct 07, 2022 | 0.0478 | 0.0478 | 0.0478 | 0.0478 | 0.0478 | - |
Oct 06, 2022 | 0.0514 | 0.0514 | 0.0514 | 0.0514 | 0.0514 | - |
Oct 05, 2022 | 0.0514 | 0.0514 | 0.0514 | 0.0514 | 0.0514 | - |
Oct 04, 2022 | 0.0518 | 0.0518 | 0.0518 | 0.0518 | 0.0518 | - |
Oct 03, 2022 | 0.0513 | 0.0513 | 0.0513 | 0.0513 | 0.0513 | - |
Sept 30, 2022 | 0.0552 | 0.0552 | 0.0552 | 0.0552 | 0.0552 | - |
Sept 29, 2022 | 0.0601 | 0.0658 | 0.0601 | 0.0658 | 0.0658 | 10,000 |
Sept 28, 2022 | 0.0566 | 0.0566 | 0.0566 | 0.0566 | 0.0566 | - |
Sept 27, 2022 | 0.0527 | 0.0527 | 0.0527 | 0.0527 | 0.0527 | - |
Sept 26, 2022 | 0.0568 | 0.0568 | 0.0568 | 0.0568 | 0.0568 | - |
Sept 23, 2022 | 0.0562 | 0.0565 | 0.0562 | 0.0565 | 0.0565 | 25,000 |
Sept 22, 2022 | 0.0485 | 0.0485 | 0.0485 | 0.0485 | 0.0485 | - |
Sept 21, 2022 | 0.0484 | 0.0484 | 0.0484 | 0.0484 | 0.0484 | - |
Sept 20, 2022 | 0.0523 | 0.0523 | 0.0523 | 0.0523 | 0.0523 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |