Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 31, 2023 | - | - | - | - | - | - |
Jan 30, 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
Jan 27, 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
Jan 26, 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
Jan 25, 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | - |
Jan 24, 2023 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | - |
Jan 23, 2023 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | - |
Jan 20, 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
Jan 19, 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
Jan 18, 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
Jan 17, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Jan 16, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Jan 13, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jan 12, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jan 11, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jan 10, 2023 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | - |
Jan 09, 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
Jan 06, 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
Jan 05, 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
Jan 04, 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
Jan 03, 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
Jan 02, 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
Dec 30, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Dec 29, 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
Dec 28, 2022 | 0.0280 | 0.0670 | 0.0280 | 0.0670 | 0.0670 | 100 |
Dec 27, 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
Dec 23, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Dec 22, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Dec 21, 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
Dec 20, 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
Dec 19, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Dec 16, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Dec 15, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Dec 14, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Dec 13, 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
Dec 12, 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
Dec 09, 2022 | 0.0370 | 0.0740 | 0.0370 | 0.0740 | 0.0740 | 5,000 |
Dec 08, 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
Dec 07, 2022 | 0.0370 | 0.0500 | 0.0370 | 0.0500 | 0.0500 | 50 |
Dec 06, 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
Dec 05, 2022 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | - |
Dec 02, 2022 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | - |
Dec 01, 2022 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | - |
Nov 30, 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
Nov 29, 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
Nov 28, 2022 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
Nov 25, 2022 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
Nov 24, 2022 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
Nov 23, 2022 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
Nov 22, 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
Nov 21, 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
Nov 18, 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
Nov 17, 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
Nov 16, 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
Nov 15, 2022 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Nov 14, 2022 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Nov 11, 2022 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Nov 10, 2022 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Nov 09, 2022 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Nov 08, 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
Nov 07, 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
Nov 04, 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
Nov 03, 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
Nov 02, 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
Nov 01, 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
Oct 31, 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
Oct 28, 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
Oct 27, 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
Oct 26, 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
Oct 25, 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
Oct 24, 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
Oct 21, 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
Oct 20, 2022 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
Oct 19, 2022 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
Oct 18, 2022 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
Oct 17, 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
Oct 14, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Oct 13, 2022 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
Oct 12, 2022 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
Oct 11, 2022 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
Oct 10, 2022 | 0.0415 | 0.0730 | 0.0415 | 0.0730 | 0.0730 | 200 |
Oct 07, 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
Oct 06, 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
Oct 05, 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
Oct 04, 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
Oct 03, 2022 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
Sept 30, 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
Sept 29, 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
Sept 28, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Sept 27, 2022 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
Sept 26, 2022 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
Sept 23, 2022 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
Sept 22, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Sept 21, 2022 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
Sept 20, 2022 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
Sept 19, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Sept 16, 2022 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | - |
Sept 15, 2022 | 0.0825 | 0.0825 | 0.0825 | 0.0825 | 0.0825 | - |
Sept 14, 2022 | 0.0625 | 0.0625 | 0.0625 | 0.0835 | 0.0835 | - |
Sept 13, 2022 | 0.0830 | 0.0835 | 0.0810 | 0.0835 | 0.0835 | 100,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |