Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 02, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 39,840 |
Feb 01, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 207,325 |
Jan 31, 2023 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 282,500 |
Jan 30, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 161,000 |
Jan 27, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 324,321 |
Jan 26, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 29,400 |
Jan 25, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 33,360 |
Jan 24, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 118,500 |
Jan 23, 2023 | 0.0350 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 669,220 |
Jan 20, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 201,665 |
Jan 19, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 147,002 |
Jan 18, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 45,317 |
Jan 17, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 435,400 |
Jan 16, 2023 | 0.0300 | 0.0400 | 0.0300 | 0.0350 | 0.0350 | 630,508 |
Jan 13, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 102,000 |
Jan 12, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 24,630 |
Jan 11, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 225,112 |
Jan 10, 2023 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 127,010 |
Jan 09, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 206,850 |
Jan 06, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 195,760 |
Jan 05, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 91,012 |
Jan 04, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 160,000 |
Jan 03, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 140,691 |
Dec 30, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 42,300 |
Dec 29, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 137,284 |
Dec 28, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 111,600 |
Dec 23, 2022 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 557,220 |
Dec 22, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 212,000 |
Dec 21, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 140,923 |
Dec 20, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 49,450 |
Dec 19, 2022 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 224,134 |
Dec 16, 2022 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 725,902 |
Dec 15, 2022 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 489,050 |
Dec 14, 2022 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 70,500 |
Dec 13, 2022 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 49,200 |
Dec 12, 2022 | 0.0550 | 0.0550 | 0.0450 | 0.0450 | 0.0450 | 51,099 |
Dec 09, 2022 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 174,378 |
Dec 08, 2022 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 91,734 |
Dec 07, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 75,367 |
Dec 06, 2022 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 58,910 |
Dec 05, 2022 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 120,840 |
Dec 02, 2022 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 30,557 |
Dec 01, 2022 | 0.0700 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 232,806 |
Nov 30, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 54,853 |
Nov 29, 2022 | 0.0600 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 73,225 |
Nov 28, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 76,166 |
Nov 25, 2022 | 0.0800 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 160,342 |
Nov 24, 2022 | 0.1000 | 0.1000 | 0.0750 | 0.0750 | 0.0750 | 538,437 |
Nov 23, 2022 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 51,095 |
Nov 22, 2022 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 0.0950 | 16,545 |
Nov 21, 2022 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | 0.1000 | 11,279 |
Nov 18, 2022 | 0.1000 | 0.1200 | 0.1000 | 0.1150 | 0.1150 | 54,855 |
Nov 17, 2022 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 11,666 |
Nov 16, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 19,040 |
Nov 15, 2022 | 0.0950 | 0.0950 | 0.0850 | 0.0900 | 0.0900 | 166,018 |
Nov 14, 2022 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 18,765 |
Nov 11, 2022 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 0.0950 | 7,800 |
Nov 10, 2022 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 19,950 |
Nov 09, 2022 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
Nov 08, 2022 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 81,906 |
Nov 07, 2022 | 0.1200 | 0.1200 | 0.0950 | 0.1000 | 0.1000 | 106,392 |
Nov 04, 2022 | 0.1050 | 0.1100 | 0.1050 | 0.1100 | 0.1100 | 6,402 |
Nov 03, 2022 | 0.1050 | 0.1100 | 0.1050 | 0.1100 | 0.1100 | 20,600 |
Nov 02, 2022 | 0.1050 | 0.1150 | 0.1000 | 0.1050 | 0.1050 | 26,786 |
Nov 01, 2022 | 0.1200 | 0.1200 | 0.1000 | 0.1000 | 0.1000 | 1,540 |
Oct 31, 2022 | 0.1200 | 0.1200 | 0.1050 | 0.1100 | 0.1100 | 28,500 |
Oct 28, 2022 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | - |
Oct 27, 2022 | 0.1050 | 0.1200 | 0.1000 | 0.1200 | 0.1200 | 15,488 |
Oct 26, 2022 | 0.1200 | 0.1200 | 0.1050 | 0.1050 | 0.1050 | 21,870 |
Oct 25, 2022 | 0.1050 | 0.1250 | 0.1050 | 0.1050 | 0.1050 | 45,000 |
Oct 24, 2022 | 0.1300 | 0.1300 | 0.1000 | 0.1050 | 0.1050 | 41,833 |
Oct 21, 2022 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 5,746 |
Oct 20, 2022 | 0.1100 | 0.1100 | 0.1050 | 0.1050 | 0.1050 | 31,179 |
Oct 19, 2022 | 0.1200 | 0.1200 | 0.1050 | 0.1050 | 0.1050 | 26,500 |
Oct 18, 2022 | 0.1000 | 0.1150 | 0.1000 | 0.1150 | 0.1150 | 30,690 |
Oct 17, 2022 | 0.1200 | 0.1300 | 0.1100 | 0.1300 | 0.1300 | 33,750 |
Oct 14, 2022 | 0.1150 | 0.1200 | 0.1100 | 0.1100 | 0.1100 | 57,511 |
Oct 13, 2022 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | - |
Oct 12, 2022 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 1,240 |
Oct 11, 2022 | 0.1550 | 0.1550 | 0.1150 | 0.1150 | 0.1150 | 24,700 |
Oct 07, 2022 | 0.1300 | 0.1600 | 0.1300 | 0.1600 | 0.1600 | 27,385 |
Oct 06, 2022 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | - |
Oct 05, 2022 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | - |
Oct 04, 2022 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 37,000 |
Oct 03, 2022 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 1,672 |
Sept 30, 2022 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | - |
Sept 29, 2022 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 0.1400 | 27,277 |
Sept 28, 2022 | 0.1300 | 0.1550 | 0.1300 | 0.1300 | 0.1300 | 11,000 |
Sept 27, 2022 | 0.1250 | 0.1300 | 0.1250 | 0.1250 | 0.1250 | 33,250 |
Sept 26, 2022 | 0.1600 | 0.1600 | 0.1300 | 0.1300 | 0.1300 | 4,025 |
Sept 23, 2022 | 0.1500 | 0.1500 | 0.1300 | 0.1300 | 0.1300 | 31,360 |
Sept 22, 2022 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 16,025 |
Sept 21, 2022 | 0.1850 | 0.1850 | 0.1800 | 0.1800 | 0.1800 | 36,240 |
Sept 20, 2022 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | - |
Sept 19, 2022 | 0.1700 | 0.1850 | 0.1700 | 0.1850 | 0.1850 | 14,500 |
Sept 16, 2022 | 0.1800 | 0.1850 | 0.1800 | 0.1850 | 0.1850 | 20,447 |
Sept 15, 2022 | 0.1700 | 0.1850 | 0.1700 | 0.1850 | 0.1850 | 50,057 |
Sept 14, 2022 | 0.1600 | 0.1600 | 0.1550 | 0.1550 | 0.1550 | 19,300 |
Sept 13, 2022 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 500 |
Sept 12, 2022 | 0.1850 | 0.1900 | 0.1750 | 0.1750 | 0.1750 | 27,084 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |