Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 0.0606 | 0.0606 | 0.0580 | 0.0597 | 0.0597 | 39,000 |
Feb 02, 2023 | 0.0612 | 0.0612 | 0.0587 | 0.0587 | 0.0587 | 31,200 |
Feb 01, 2023 | 0.0550 | 0.0601 | 0.0550 | 0.0601 | 0.0601 | 101,200 |
Jan 31, 2023 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 50,000 |
Jan 30, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 150,000 |
Jan 27, 2023 | 0.0677 | 0.0677 | 0.0610 | 0.0610 | 0.0610 | 18,158 |
Jan 26, 2023 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | - |
Jan 25, 2023 | 0.0600 | 0.0615 | 0.0600 | 0.0615 | 0.0615 | 11,000 |
Jan 24, 2023 | 0.0760 | 0.0760 | 0.0637 | 0.0637 | 0.0637 | 152,300 |
Jan 23, 2023 | 0.0644 | 0.0644 | 0.0600 | 0.0636 | 0.0636 | 182,080 |
Jan 20, 2023 | 0.0645 | 0.0645 | 0.0645 | 0.0645 | 0.0645 | 5,000 |
Jan 19, 2023 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | - |
Jan 18, 2023 | 0.0672 | 0.0672 | 0.0655 | 0.0655 | 0.0655 | 5,000 |
Jan 17, 2023 | 0.0679 | 0.0679 | 0.0679 | 0.0679 | 0.0679 | 10,000 |
Jan 13, 2023 | 0.0729 | 0.0729 | 0.0729 | 0.0729 | 0.0729 | 19,480 |
Jan 12, 2023 | 0.0797 | 0.0824 | 0.0745 | 0.0770 | 0.0770 | 768,821 |
Jan 11, 2023 | 0.0697 | 0.0745 | 0.0697 | 0.0745 | 0.0745 | 32,300 |
Jan 10, 2023 | 0.0799 | 0.0799 | 0.0713 | 0.0731 | 0.0731 | 58,700 |
Jan 09, 2023 | 0.0711 | 0.0711 | 0.0662 | 0.0662 | 0.0662 | 34,000 |
Jan 06, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Jan 05, 2023 | 0.0700 | 0.0701 | 0.0652 | 0.0700 | 0.0700 | 213,385 |
Jan 04, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Jan 03, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Dec 30, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 9,500 |
Dec 29, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Dec 28, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Dec 27, 2022 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 13,500 |
Dec 23, 2022 | 0.0634 | 0.0634 | 0.0634 | 0.0634 | 0.0634 | - |
Dec 22, 2022 | 0.0634 | 0.0634 | 0.0634 | 0.0634 | 0.0634 | 16,100 |
Dec 21, 2022 | 0.0644 | 0.0644 | 0.0644 | 0.0644 | 0.0644 | - |
Dec 20, 2022 | 0.0667 | 0.0667 | 0.0644 | 0.0644 | 0.0644 | 4,590 |
Dec 19, 2022 | 0.0651 | 0.0651 | 0.0651 | 0.0651 | 0.0651 | - |
Dec 16, 2022 | 0.0651 | 0.0651 | 0.0651 | 0.0651 | 0.0651 | - |
Dec 15, 2022 | 0.0651 | 0.0651 | 0.0651 | 0.0651 | 0.0651 | 50,000 |
Dec 14, 2022 | 0.0710 | 0.0710 | 0.0687 | 0.0687 | 0.0687 | 17,777 |
Dec 13, 2022 | 0.0721 | 0.0721 | 0.0721 | 0.0721 | 0.0721 | 11,500 |
Dec 12, 2022 | 0.0685 | 0.0685 | 0.0685 | 0.0685 | 0.0685 | - |
Dec 09, 2022 | 0.0685 | 0.0685 | 0.0685 | 0.0685 | 0.0685 | - |
Dec 08, 2022 | 0.0685 | 0.0685 | 0.0685 | 0.0685 | 0.0685 | 3,000 |
Dec 07, 2022 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
Dec 06, 2022 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
Dec 05, 2022 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
Dec 02, 2022 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
Dec 01, 2022 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
Nov 30, 2022 | 0.0653 | 0.0680 | 0.0653 | 0.0680 | 0.0680 | 14,000 |
Nov 29, 2022 | 0.0745 | 0.0745 | 0.0687 | 0.0687 | 0.0687 | 97,250 |
Nov 28, 2022 | 0.0708 | 0.0708 | 0.0646 | 0.0662 | 0.0662 | 409,750 |
Nov 25, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,000 |
Nov 23, 2022 | 0.0604 | 0.0604 | 0.0604 | 0.0604 | 0.0604 | - |
Nov 22, 2022 | 0.0603 | 0.0604 | 0.0603 | 0.0604 | 0.0604 | 40,000 |
Nov 21, 2022 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | 0.0595 | - |
Nov 18, 2022 | 0.0640 | 0.0640 | 0.0595 | 0.0595 | 0.0595 | 20,500 |
Nov 17, 2022 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | - |
Nov 16, 2022 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 51,000 |
Nov 15, 2022 | 0.0567 | 0.0609 | 0.0567 | 0.0609 | 0.0609 | 136,002 |
Nov 14, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 43,000 |
Nov 11, 2022 | 0.0642 | 0.0670 | 0.0601 | 0.0670 | 0.0670 | 44,001 |
Nov 10, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Nov 09, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Nov 08, 2022 | 0.0641 | 0.0641 | 0.0600 | 0.0600 | 0.0600 | 61,000 |
Nov 07, 2022 | 0.0630 | 0.0640 | 0.0619 | 0.0619 | 0.0619 | 150,200 |
Nov 04, 2022 | 0.0630 | 0.0631 | 0.0629 | 0.0629 | 0.0629 | 155,500 |
Nov 03, 2022 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
Nov 02, 2022 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
Nov 01, 2022 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | - |
Oct 31, 2022 | 0.0604 | 0.0631 | 0.0567 | 0.0630 | 0.0630 | 29,000 |
Oct 28, 2022 | 0.0742 | 0.0742 | 0.0742 | 0.0742 | 0.0742 | 33,343 |
Oct 27, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 11,000 |
Oct 26, 2022 | 0.0619 | 0.0619 | 0.0619 | 0.0619 | 0.0619 | 25,000 |
Oct 25, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Oct 24, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Oct 21, 2022 | 0.0590 | 0.0600 | 0.0590 | 0.0600 | 0.0600 | 62,250 |
Oct 20, 2022 | 0.0587 | 0.0587 | 0.0587 | 0.0587 | 0.0587 | - |
Oct 19, 2022 | 0.0587 | 0.0587 | 0.0587 | 0.0587 | 0.0587 | - |
Oct 18, 2022 | 0.0630 | 0.0630 | 0.0529 | 0.0587 | 0.0587 | 50,000 |
Oct 17, 2022 | 0.0558 | 0.0558 | 0.0557 | 0.0557 | 0.0557 | 27,000 |
Oct 14, 2022 | 0.0527 | 0.0527 | 0.0527 | 0.0527 | 0.0527 | - |
Oct 13, 2022 | 0.0527 | 0.0527 | 0.0527 | 0.0527 | 0.0527 | - |
Oct 12, 2022 | 0.0593 | 0.0593 | 0.0527 | 0.0527 | 0.0527 | 15,000 |
Oct 11, 2022 | 0.0497 | 0.0527 | 0.0471 | 0.0471 | 0.0471 | 241,631 |
Oct 10, 2022 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 20,000 |
Oct 07, 2022 | 0.0509 | 0.0566 | 0.0509 | 0.0554 | 0.0554 | 61,862 |
Oct 06, 2022 | 0.0424 | 0.0557 | 0.0424 | 0.0557 | 0.0557 | 16,000 |
Oct 05, 2022 | 0.0450 | 0.0487 | 0.0450 | 0.0468 | 0.0468 | 141,500 |
Oct 04, 2022 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | 7,500 |
Oct 03, 2022 | 0.0561 | 0.0561 | 0.0516 | 0.0516 | 0.0516 | 13,500 |
Sept 30, 2022 | 0.0511 | 0.0546 | 0.0511 | 0.0546 | 0.0546 | 10,000 |
Sept 29, 2022 | 0.0479 | 0.0485 | 0.0479 | 0.0485 | 0.0485 | 28,500 |
Sept 28, 2022 | 0.0401 | 0.0401 | 0.0401 | 0.0401 | 0.0401 | - |
Sept 27, 2022 | 0.0450 | 0.0450 | 0.0401 | 0.0401 | 0.0401 | 93,000 |
Sept 26, 2022 | 0.0406 | 0.0406 | 0.0392 | 0.0393 | 0.0393 | 31,459 |
Sept 23, 2022 | 0.0480 | 0.0480 | 0.0479 | 0.0479 | 0.0479 | 65,500 |
Sept 22, 2022 | 0.0438 | 0.0438 | 0.0438 | 0.0438 | 0.0438 | - |
Sept 21, 2022 | 0.0477 | 0.0477 | 0.0438 | 0.0438 | 0.0438 | 400,000 |
Sept 20, 2022 | 0.0513 | 0.0568 | 0.0482 | 0.0568 | 0.0568 | 119,200 |
Sept 19, 2022 | 0.0516 | 0.0516 | 0.0516 | 0.0516 | 0.0516 | 32,000 |
Sept 16, 2022 | 0.0479 | 0.0538 | 0.0445 | 0.0479 | 0.0479 | 353,700 |
Sept 15, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 93,000 |
Sept 14, 2022 | 0.0483 | 0.0483 | 0.0482 | 0.0482 | 0.0482 | 300,000 |
Sept 13, 2022 | 0.0515 | 0.0530 | 0.0483 | 0.0483 | 0.0483 | 935,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |