Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 0.0950 | 0.0950 | 0.0869 | 0.0880 | 0.0880 | 162,600 |
Jan 26, 2023 | 0.0987 | 0.0987 | 0.0859 | 0.0940 | 0.0940 | 126,432 |
Jan 25, 2023 | 0.0900 | 0.0944 | 0.0890 | 0.0940 | 0.0940 | 165,275 |
Jan 24, 2023 | 0.0883 | 0.0937 | 0.0883 | 0.0937 | 0.0937 | 71,500 |
Jan 23, 2023 | 0.0940 | 0.0955 | 0.0900 | 0.0900 | 0.0900 | 333,917 |
Jan 20, 2023 | 0.0978 | 0.0978 | 0.0930 | 0.0955 | 0.0955 | 28,600 |
Jan 19, 2023 | 0.0840 | 0.0946 | 0.0825 | 0.0946 | 0.0946 | 187,199 |
Jan 18, 2023 | 0.0870 | 0.0908 | 0.0848 | 0.0850 | 0.0850 | 497,250 |
Jan 17, 2023 | 0.1000 | 0.1000 | 0.0850 | 0.0885 | 0.0885 | 167,788 |
Jan 13, 2023 | 0.0975 | 0.0980 | 0.0936 | 0.0980 | 0.0980 | 127,888 |
Jan 12, 2023 | 0.1049 | 0.1060 | 0.0971 | 0.0979 | 0.0979 | 32,951 |
Jan 11, 2023 | 0.1014 | 0.1025 | 0.0917 | 0.0950 | 0.0950 | 149,080 |
Jan 10, 2023 | 0.0960 | 0.1015 | 0.0950 | 0.1013 | 0.1013 | 197,012 |
Jan 09, 2023 | 0.1037 | 0.1037 | 0.0900 | 0.0900 | 0.0900 | 100,176 |
Jan 06, 2023 | 0.0880 | 0.0909 | 0.0880 | 0.0909 | 0.0909 | 69,980 |
Jan 05, 2023 | 0.0930 | 0.0931 | 0.0881 | 0.0881 | 0.0881 | 38,560 |
Jan 04, 2023 | 0.0930 | 0.0966 | 0.0926 | 0.0926 | 0.0926 | 135,211 |
Jan 03, 2023 | 0.0955 | 0.0964 | 0.0928 | 0.0930 | 0.0930 | 78,900 |
Dec 30, 2022 | 0.0969 | 0.1029 | 0.0935 | 0.0965 | 0.0965 | 343,322 |
Dec 29, 2022 | 0.0922 | 0.1058 | 0.0900 | 0.0922 | 0.0922 | 273,089 |
Dec 28, 2022 | 0.0839 | 0.1006 | 0.0839 | 0.0889 | 0.0889 | 465,015 |
Dec 27, 2022 | 0.1000 | 0.1061 | 0.0925 | 0.1061 | 0.1061 | 231,841 |
Dec 23, 2022 | 0.0886 | 0.0965 | 0.0860 | 0.0894 | 0.0894 | 787,822 |
Dec 22, 2022 | 0.0791 | 0.0895 | 0.0791 | 0.0886 | 0.0886 | 284,917 |
Dec 21, 2022 | 0.0746 | 0.0820 | 0.0728 | 0.0780 | 0.0780 | 160,275 |
Dec 20, 2022 | 0.0745 | 0.0745 | 0.0683 | 0.0713 | 0.0713 | 330,100 |
Dec 19, 2022 | 0.0697 | 0.0703 | 0.0653 | 0.0688 | 0.0688 | 147,766 |
Dec 16, 2022 | 0.0670 | 0.0705 | 0.0653 | 0.0700 | 0.0700 | 445,171 |
Dec 15, 2022 | 0.0654 | 0.0672 | 0.0643 | 0.0672 | 0.0672 | 88,000 |
Dec 14, 2022 | 0.0670 | 0.0708 | 0.0657 | 0.0680 | 0.0680 | 149,275 |
Dec 13, 2022 | 0.0675 | 0.0717 | 0.0664 | 0.0668 | 0.0668 | 232,100 |
Dec 12, 2022 | 0.0600 | 0.0650 | 0.0570 | 0.0637 | 0.0637 | 241,689 |
Dec 09, 2022 | 0.0610 | 0.0624 | 0.0570 | 0.0596 | 0.0596 | 189,700 |
Dec 08, 2022 | 0.0581 | 0.0639 | 0.0581 | 0.0600 | 0.0600 | 294,856 |
Dec 07, 2022 | 0.0487 | 0.0597 | 0.0478 | 0.0597 | 0.0597 | 388,100 |
Dec 06, 2022 | 0.0475 | 0.0486 | 0.0468 | 0.0468 | 0.0468 | 14,733 |
Dec 05, 2022 | 0.0473 | 0.0514 | 0.0473 | 0.0490 | 0.0490 | 100,200 |
Dec 02, 2022 | 0.0480 | 0.0490 | 0.0467 | 0.0480 | 0.0480 | 39,394 |
Dec 01, 2022 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 40,000 |
Nov 30, 2022 | 0.0527 | 0.0530 | 0.0480 | 0.0480 | 0.0480 | 23,160 |
Nov 29, 2022 | 0.0488 | 0.0527 | 0.0488 | 0.0524 | 0.0524 | 35,637 |
Nov 28, 2022 | 0.0500 | 0.0533 | 0.0490 | 0.0490 | 0.0490 | 162,328 |
Nov 25, 2022 | 0.0512 | 0.0525 | 0.0512 | 0.0525 | 0.0525 | 7,761 |
Nov 23, 2022 | 0.0500 | 0.0535 | 0.0480 | 0.0488 | 0.0488 | 247,266 |
Nov 22, 2022 | 0.0564 | 0.0585 | 0.0488 | 0.0490 | 0.0490 | 224,607 |
Nov 21, 2022 | 0.0570 | 0.0610 | 0.0500 | 0.0565 | 0.0565 | 123,415 |
Nov 18, 2022 | 0.0575 | 0.0610 | 0.0537 | 0.0607 | 0.0607 | 88,202 |
Nov 17, 2022 | 0.0530 | 0.0660 | 0.0530 | 0.0660 | 0.0660 | 270,727 |
Nov 16, 2022 | 0.0477 | 0.0590 | 0.0460 | 0.0514 | 0.0514 | 126,700 |
Nov 15, 2022 | 0.0527 | 0.0539 | 0.0475 | 0.0520 | 0.0520 | 60,217 |
Nov 14, 2022 | 0.0509 | 0.0540 | 0.0483 | 0.0540 | 0.0540 | 209,629 |
Nov 11, 2022 | 0.0460 | 0.0500 | 0.0408 | 0.0475 | 0.0475 | 245,960 |
Nov 10, 2022 | 0.0371 | 0.0456 | 0.0371 | 0.0418 | 0.0418 | 361,131 |
Nov 09, 2022 | 0.0359 | 0.0380 | 0.0326 | 0.0380 | 0.0380 | 17,127 |
Nov 08, 2022 | 0.0354 | 0.0380 | 0.0354 | 0.0380 | 0.0380 | 85,950 |
Nov 07, 2022 | 0.0371 | 0.0380 | 0.0366 | 0.0371 | 0.0371 | 122,964 |
Nov 04, 2022 | 0.0360 | 0.0380 | 0.0350 | 0.0355 | 0.0355 | 301,146 |
Nov 03, 2022 | 0.0350 | 0.0350 | 0.0300 | 0.0343 | 0.0343 | 421,932 |
Nov 02, 2022 | 0.0324 | 0.0324 | 0.0324 | 0.0324 | 0.0324 | 45,020 |
Nov 01, 2022 | 0.0324 | 0.0324 | 0.0324 | 0.0324 | 0.0324 | 10,011 |
Oct 31, 2022 | 0.0330 | 0.0360 | 0.0278 | 0.0278 | 0.0278 | 11,388 |
Oct 28, 2022 | 0.0342 | 0.0342 | 0.0277 | 0.0338 | 0.0338 | 171,398 |
Oct 27, 2022 | 0.0440 | 0.0440 | 0.0339 | 0.0342 | 0.0342 | 67,166 |
Oct 26, 2022 | 0.0440 | 0.0440 | 0.0351 | 0.0351 | 0.0351 | 39,677 |
Oct 25, 2022 | 0.0325 | 0.0379 | 0.0325 | 0.0368 | 0.0368 | 67,325 |
Oct 24, 2022 | 0.0330 | 0.0330 | 0.0322 | 0.0322 | 0.0322 | 6,000 |
Oct 21, 2022 | 0.0329 | 0.0329 | 0.0323 | 0.0323 | 0.0323 | 21,666 |
Oct 20, 2022 | 0.0335 | 0.0335 | 0.0310 | 0.0310 | 0.0310 | 105,072 |
Oct 19, 2022 | 0.0344 | 0.0344 | 0.0329 | 0.0333 | 0.0333 | 56,400 |
Oct 18, 2022 | 0.0360 | 0.0372 | 0.0324 | 0.0324 | 0.0324 | 122,175 |
Oct 17, 2022 | 0.0390 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 8,800 |
Oct 14, 2022 | 0.0442 | 0.0442 | 0.0355 | 0.0355 | 0.0355 | 151,305 |
Oct 13, 2022 | 0.0385 | 0.0452 | 0.0385 | 0.0452 | 0.0452 | 20,996 |
Oct 12, 2022 | 0.0480 | 0.0480 | 0.0391 | 0.0430 | 0.0430 | 127,659 |
Oct 11, 2022 | 0.0442 | 0.0442 | 0.0370 | 0.0400 | 0.0400 | 68,875 |
Oct 10, 2022 | 0.0410 | 0.0455 | 0.0410 | 0.0450 | 0.0450 | 25,992 |
Oct 07, 2022 | 0.0410 | 0.0410 | 0.0391 | 0.0391 | 0.0391 | 90,017 |
Oct 06, 2022 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 15,180 |
Oct 05, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 107,842 |
Oct 04, 2022 | 0.0370 | 0.0430 | 0.0331 | 0.0430 | 0.0430 | 372,118 |
Oct 03, 2022 | 0.0371 | 0.0371 | 0.0332 | 0.0332 | 0.0332 | 234,600 |
Sept 30, 2022 | 0.0370 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 24,035 |
Sept 29, 2022 | 0.0353 | 0.0375 | 0.0353 | 0.0356 | 0.0356 | 13,000 |
Sept 28, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,010 |
Sept 27, 2022 | 0.0440 | 0.0440 | 0.0380 | 0.0380 | 0.0380 | 30,000 |
Sept 26, 2022 | 0.0480 | 0.0480 | 0.0380 | 0.0380 | 0.0380 | 18,750 |
Sept 23, 2022 | 0.0380 | 0.0430 | 0.0380 | 0.0430 | 0.0430 | 243,500 |
Sept 22, 2022 | 0.0382 | 0.0382 | 0.0382 | 0.0382 | 0.0382 | 5,500 |
Sept 21, 2022 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | 0.0385 | 1,000 |
Sept 20, 2022 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 30,000 |
Sept 19, 2022 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | - |
Sept 16, 2022 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 2,000 |
Sept 15, 2022 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | 0.0386 | 200 |
Sept 14, 2022 | 0.0372 | 0.0372 | 0.0372 | 0.0372 | 0.0372 | - |
Sept 13, 2022 | 0.0372 | 0.0372 | 0.0372 | 0.0372 | 0.0372 | 7,500 |
Sept 12, 2022 | 0.0397 | 0.0397 | 0.0373 | 0.0385 | 0.0385 | 60,900 |
Sept 09, 2022 | 0.0400 | 0.0460 | 0.0370 | 0.0373 | 0.0373 | 39,750 |
Sept 08, 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
Sept 07, 2022 | 0.0400 | 0.0400 | 0.0341 | 0.0380 | 0.0380 | 55,000 |
Sept 06, 2022 | 0.0390 | 0.0427 | 0.0390 | 0.0427 | 0.0427 | 101,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |