Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 06, 2023 | 0.1100 | 0.1200 | 0.1100 | 0.1150 | 0.1150 | 22,000 |
Feb 03, 2023 | 0.1150 | 0.1150 | 0.1000 | 0.1100 | 0.1100 | 214,669 |
Feb 02, 2023 | 0.1150 | 0.1250 | 0.1100 | 0.1100 | 0.1100 | 211,200 |
Feb 01, 2023 | 0.1400 | 0.1450 | 0.1050 | 0.1050 | 0.1050 | 482,071 |
Jan 31, 2023 | 0.1150 | 0.1600 | 0.1100 | 0.1400 | 0.1400 | 3,376,468 |
Jan 30, 2023 | 0.1200 | 0.1200 | 0.1100 | 0.1150 | 0.1150 | 259,366 |
Jan 27, 2023 | 0.1200 | 0.1200 | 0.1150 | 0.1200 | 0.1200 | 101,197 |
Jan 26, 2023 | 0.1000 | 0.1200 | 0.1000 | 0.1150 | 0.1150 | 646,166 |
Jan 25, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 10,000 |
Jan 24, 2023 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 38,000 |
Jan 23, 2023 | 0.1050 | 0.1050 | 0.0950 | 0.1000 | 0.1000 | 99,500 |
Jan 20, 2023 | 0.1100 | 0.1100 | 0.1050 | 0.1100 | 0.1100 | 152,825 |
Jan 19, 2023 | 0.1050 | 0.1100 | 0.1050 | 0.1050 | 0.1050 | 365,500 |
Jan 18, 2023 | 0.1050 | 0.1100 | 0.1000 | 0.1050 | 0.1050 | 889,000 |
Jan 17, 2023 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 0.1000 | 283,960 |
Jan 16, 2023 | 0.1100 | 0.1150 | 0.1050 | 0.1150 | 0.1150 | 133,000 |
Jan 13, 2023 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 0.1100 | 159,900 |
Jan 12, 2023 | 0.0900 | 0.1250 | 0.0900 | 0.1200 | 0.1200 | 1,103,000 |
Jan 11, 2023 | 0.0850 | 0.0950 | 0.0850 | 0.0950 | 0.0950 | 1,112,276 |
Jan 10, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 318,400 |
Jan 09, 2023 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 393,600 |
Jan 06, 2023 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 139,000 |
Jan 05, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 30,000 |
Jan 04, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 41,000 |
Jan 03, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 207,500 |
Dec 30, 2022 | 0.0700 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 95,000 |
Dec 29, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Dec 28, 2022 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 487,000 |
Dec 23, 2022 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 6,000 |
Dec 22, 2022 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 426,100 |
Dec 21, 2022 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 112,300 |
Dec 20, 2022 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 690,005 |
Dec 19, 2022 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 94,200 |
Dec 16, 2022 | 0.0700 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 298,000 |
Dec 15, 2022 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 84,000 |
Dec 14, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 60,000 |
Dec 13, 2022 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 141,100 |
Dec 12, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 563,000 |
Dec 09, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 175,451 |
Dec 08, 2022 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 301,500 |
Dec 07, 2022 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 138,500 |
Dec 06, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 13,000 |
Dec 05, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 72,000 |
Dec 02, 2022 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 507,000 |
Dec 01, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 482,714 |
Nov 30, 2022 | 0.0700 | 0.0850 | 0.0700 | 0.0800 | 0.0800 | 705,000 |
Nov 29, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 39,000 |
Nov 28, 2022 | 0.0750 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 387,000 |
Nov 25, 2022 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 206,500 |
Nov 24, 2022 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 46,000 |
Nov 23, 2022 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 8,000 |
Nov 22, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 40,000 |
Nov 21, 2022 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 186,001 |
Nov 18, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Nov 17, 2022 | 0.0600 | 0.0750 | 0.0600 | 0.0750 | 0.0750 | 922,000 |
Nov 16, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 8,000 |
Nov 15, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,000 |
Nov 14, 2022 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 248,001 |
Nov 11, 2022 | 0.0650 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 154,000 |
Nov 10, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 186,000 |
Nov 09, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 140,000 |
Nov 08, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 339,000 |
Nov 07, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Nov 04, 2022 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 14,000 |
Nov 03, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Nov 02, 2022 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 53,000 |
Nov 01, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 31,000 |
Oct 31, 2022 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 74,500 |
Oct 28, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 29,500 |
Oct 27, 2022 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 68,000 |
Oct 26, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,500 |
Oct 25, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 20,000 |
Oct 24, 2022 | 0.0650 | 0.0650 | 0.0550 | 0.0550 | 0.0550 | 85,000 |
Oct 21, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,000 |
Oct 20, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Oct 19, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 50,000 |
Oct 18, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Oct 17, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 13,000 |
Oct 14, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 86,000 |
Oct 13, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 9,000 |
Oct 12, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Oct 11, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 40,000 |
Oct 07, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 48,000 |
Oct 06, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 19,000 |
Oct 05, 2022 | 0.0600 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 370,000 |
Oct 04, 2022 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 207,000 |
Oct 03, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Sept 30, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Sept 29, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 32,000 |
Sept 28, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Sept 27, 2022 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 101,000 |
Sept 26, 2022 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 148,000 |
Sept 23, 2022 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 160,000 |
Sept 22, 2022 | 0.0750 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 167,000 |
Sept 21, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Sept 20, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Sept 19, 2022 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 69,988 |
Sept 16, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 55,000 |
Sept 15, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Sept 14, 2022 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 5,905 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |