Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 30, 2023 | 0.0195 | 0.0230 | 0.0195 | 0.0230 | 0.0230 | 13,658 |
Jan 27, 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 85,000 |
Jan 26, 2023 | 0.0190 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 68,700 |
Jan 25, 2023 | 0.0160 | 0.0210 | 0.0160 | 0.0190 | 0.0190 | 156,400 |
Jan 24, 2023 | 0.0160 | 0.0220 | 0.0160 | 0.0210 | 0.0210 | 161,700 |
Jan 23, 2023 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 549,600 |
Jan 20, 2023 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 294,900 |
Jan 19, 2023 | 0.0200 | 0.0220 | 0.0190 | 0.0190 | 0.0190 | 150,000 |
Jan 18, 2023 | 0.0200 | 0.0230 | 0.0200 | 0.0210 | 0.0210 | 75,200 |
Jan 17, 2023 | 0.0180 | 0.0250 | 0.0180 | 0.0200 | 0.0200 | 232,700 |
Jan 13, 2023 | 0.0160 | 0.0220 | 0.0160 | 0.0220 | 0.0220 | 48,500 |
Jan 12, 2023 | 0.0220 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 29,700 |
Jan 11, 2023 | 0.0180 | 0.0230 | 0.0180 | 0.0220 | 0.0220 | 44,400 |
Jan 10, 2023 | 0.0180 | 0.0250 | 0.0180 | 0.0230 | 0.0230 | 884,300 |
Jan 09, 2023 | 0.0210 | 0.0270 | 0.0210 | 0.0210 | 0.0210 | 176,100 |
Jan 06, 2023 | 0.0250 | 0.0270 | 0.0210 | 0.0250 | 0.0250 | 550,200 |
Jan 05, 2023 | 0.0290 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 51,800 |
Jan 04, 2023 | 0.0300 | 0.0300 | 0.0230 | 0.0260 | 0.0260 | 131,100 |
Jan 03, 2023 | 0.0300 | 0.0300 | 0.0230 | 0.0270 | 0.0270 | 63,800 |
Dec 30, 2022 | 0.0240 | 0.0300 | 0.0210 | 0.0230 | 0.0230 | 620,600 |
Dec 29, 2022 | 0.0230 | 0.0340 | 0.0230 | 0.0300 | 0.0300 | 227,800 |
Dec 28, 2022 | 0.0290 | 0.0340 | 0.0240 | 0.0260 | 0.0260 | 237,700 |
Dec 27, 2022 | 0.0290 | 0.0380 | 0.0290 | 0.0310 | 0.0310 | 247,700 |
Dec 23, 2022 | 0.0290 | 0.0360 | 0.0290 | 0.0320 | 0.0320 | 111,200 |
Dec 22, 2022 | 0.0330 | 0.0380 | 0.0320 | 0.0320 | 0.0320 | 87,200 |
Dec 21, 2022 | 0.0300 | 0.0390 | 0.0300 | 0.0330 | 0.0330 | 108,600 |
Dec 20, 2022 | 0.0300 | 0.0400 | 0.0300 | 0.0320 | 0.0320 | 550,900 |
Dec 19, 2022 | 0.0300 | 0.0420 | 0.0300 | 0.0390 | 0.0390 | 382,700 |
Dec 16, 2022 | 0.0310 | 0.0660 | 0.0310 | 0.0400 | 0.0400 | 507,800 |
Dec 15, 2022 | 0.0360 | 0.0410 | 0.0350 | 0.0400 | 0.0400 | 244,600 |
Dec 14, 2022 | 0.0420 | 0.0420 | 0.0380 | 0.0400 | 0.0400 | 27,500 |
Dec 13, 2022 | 0.0330 | 0.0450 | 0.0320 | 0.0400 | 0.0400 | 191,500 |
Dec 12, 2022 | 0.0320 | 0.0450 | 0.0320 | 0.0450 | 0.0450 | 143,600 |
Dec 09, 2022 | 0.0310 | 0.0470 | 0.0310 | 0.0420 | 0.0420 | 221,200 |
Dec 08, 2022 | 0.0310 | 0.0430 | 0.0310 | 0.0360 | 0.0360 | 16,000 |
Dec 07, 2022 | 0.0520 | 0.0520 | 0.0360 | 0.0360 | 0.0360 | 77,200 |
Dec 06, 2022 | 0.0400 | 0.0520 | 0.0360 | 0.0440 | 0.0440 | 807,500 |
Dec 05, 2022 | 0.0360 | 0.0470 | 0.0360 | 0.0420 | 0.0420 | 62,700 |
Dec 02, 2022 | 0.0400 | 0.0470 | 0.0360 | 0.0410 | 0.0410 | 39,600 |
Dec 01, 2022 | 0.0320 | 0.0470 | 0.0320 | 0.0410 | 0.0410 | 48,300 |
Nov 30, 2022 | 0.0360 | 0.0420 | 0.0300 | 0.0400 | 0.0400 | 183,400 |
Nov 29, 2022 | 0.0320 | 0.0370 | 0.0300 | 0.0360 | 0.0360 | 149,800 |
Nov 28, 2022 | 0.0360 | 0.0450 | 0.0310 | 0.0360 | 0.0360 | 204,000 |
Nov 25, 2022 | 0.0260 | 0.0480 | 0.0260 | 0.0440 | 0.0440 | 19,800 |
Nov 23, 2022 | 0.0330 | 0.0460 | 0.0330 | 0.0430 | 0.0430 | 32,000 |
Nov 22, 2022 | 0.0350 | 0.0480 | 0.0350 | 0.0410 | 0.0410 | 139,400 |
Nov 21, 2022 | 0.0400 | 0.0500 | 0.0310 | 0.0410 | 0.0410 | 627,500 |
Nov 18, 2022 | 0.0500 | 0.0530 | 0.0380 | 0.0400 | 0.0400 | 470,100 |
Nov 17, 2022 | 0.0470 | 0.0600 | 0.0470 | 0.0520 | 0.0520 | 34,100 |
Nov 16, 2022 | 0.0590 | 0.0610 | 0.0580 | 0.0610 | 0.0610 | 159,000 |
Nov 15, 2022 | 0.0510 | 0.0610 | 0.0500 | 0.0600 | 0.0600 | 226,100 |
Nov 14, 2022 | 0.0640 | 0.0680 | 0.0440 | 0.0460 | 0.0460 | 11,600 |
Nov 11, 2022 | 0.0400 | 0.0560 | 0.0400 | 0.0490 | 0.0490 | 141,900 |
Nov 10, 2022 | 0.0430 | 0.0560 | 0.0430 | 0.0520 | 0.0520 | 28,800 |
Nov 09, 2022 | 0.0510 | 0.0560 | 0.0480 | 0.0480 | 0.0480 | 84,100 |
Nov 08, 2022 | 0.0470 | 0.0560 | 0.0470 | 0.0560 | 0.0560 | 95,400 |
Nov 07, 2022 | 0.0430 | 0.0500 | 0.0420 | 0.0460 | 0.0460 | 252,600 |
Nov 04, 2022 | 0.0420 | 0.0460 | 0.0400 | 0.0400 | 0.0400 | 33,200 |
Nov 03, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 84,200 |
Nov 02, 2022 | 0.0360 | 0.0410 | 0.0360 | 0.0400 | 0.0400 | 33,500 |
Nov 01, 2022 | 0.0360 | 0.0420 | 0.0360 | 0.0410 | 0.0410 | 90,900 |
Oct 31, 2022 | 0.0350 | 0.0460 | 0.0350 | 0.0430 | 0.0430 | 181,200 |
Oct 28, 2022 | 0.0440 | 0.0490 | 0.0390 | 0.0420 | 0.0420 | 107,700 |
Oct 27, 2022 | 0.0380 | 0.0450 | 0.0380 | 0.0430 | 0.0430 | 93,000 |
Oct 26, 2022 | 0.0430 | 0.0530 | 0.0420 | 0.0460 | 0.0460 | 133,400 |
Oct 25, 2022 | 0.0480 | 0.0480 | 0.0450 | 0.0470 | 0.0470 | 228,500 |
Oct 24, 2022 | 0.0600 | 0.0600 | 0.0410 | 0.0460 | 0.0460 | 44,700 |
Oct 21, 2022 | 0.0460 | 0.0600 | 0.0440 | 0.0510 | 0.0510 | 52,900 |
Oct 20, 2022 | 0.0400 | 0.0600 | 0.0400 | 0.0540 | 0.0540 | 305,300 |
Oct 19, 2022 | 0.0400 | 0.0500 | 0.0400 | 0.0490 | 0.0490 | 208,600 |
Oct 18, 2022 | 0.0420 | 0.0520 | 0.0420 | 0.0490 | 0.0490 | 12,200 |
Oct 17, 2022 | 0.0520 | 0.0550 | 0.0490 | 0.0500 | 0.0500 | 121,600 |
Oct 14, 2022 | 0.0460 | 0.0610 | 0.0460 | 0.0580 | 0.0580 | 184,600 |
Oct 13, 2022 | 0.0550 | 0.0600 | 0.0510 | 0.0560 | 0.0560 | 37,300 |
Oct 12, 2022 | 0.0390 | 0.0600 | 0.0390 | 0.0600 | 0.0600 | 137,000 |
Oct 11, 2022 | 0.0510 | 0.0570 | 0.0440 | 0.0480 | 0.0480 | 57,800 |
Oct 10, 2022 | 0.0570 | 0.0570 | 0.0500 | 0.0520 | 0.0520 | 43,200 |
Oct 07, 2022 | 0.0520 | 0.0550 | 0.0510 | 0.0530 | 0.0530 | 258,700 |
Oct 06, 2022 | 0.0320 | 0.0530 | 0.0320 | 0.0500 | 0.0500 | 36,200 |
Oct 05, 2022 | 0.0520 | 0.0520 | 0.0380 | 0.0460 | 0.0460 | 39,500 |
Oct 04, 2022 | 0.0330 | 0.0530 | 0.0330 | 0.0490 | 0.0490 | 49,100 |
Oct 03, 2022 | 0.0380 | 0.0510 | 0.0370 | 0.0450 | 0.0450 | 63,300 |
Sept 30, 2022 | 0.0360 | 0.0540 | 0.0310 | 0.0540 | 0.0540 | 425,300 |
Sept 29, 2022 | 0.0400 | 0.0500 | 0.0360 | 0.0390 | 0.0390 | 59,400 |
Sept 28, 2022 | 0.0390 | 0.0470 | 0.0390 | 0.0470 | 0.0470 | 175,300 |
Sept 27, 2022 | 0.0600 | 0.0600 | 0.0430 | 0.0500 | 0.0500 | 39,300 |
Sept 26, 2022 | 0.0520 | 0.0570 | 0.0490 | 0.0490 | 0.0490 | 84,100 |
Sept 23, 2022 | 0.0530 | 0.0530 | 0.0460 | 0.0460 | 0.0460 | 86,200 |
Sept 22, 2022 | 0.0590 | 0.0590 | 0.0550 | 0.0550 | 0.0550 | 45,600 |
Sept 21, 2022 | 0.0450 | 0.0590 | 0.0450 | 0.0590 | 0.0590 | 36,400 |
Sept 20, 2022 | 0.0450 | 0.0590 | 0.0450 | 0.0540 | 0.0540 | 36,100 |
Sept 19, 2022 | 0.0540 | 0.0580 | 0.0490 | 0.0510 | 0.0510 | 20,000 |
Sept 16, 2022 | 0.0590 | 0.0600 | 0.0500 | 0.0530 | 0.0530 | 76,000 |
Sept 15, 2022 | 0.0510 | 0.0600 | 0.0510 | 0.0590 | 0.0590 | 23,600 |
Sept 14, 2022 | 0.0480 | 0.0600 | 0.0480 | 0.0560 | 0.0560 | 47,000 |
Sept 13, 2022 | 0.0600 | 0.0600 | 0.0530 | 0.0530 | 0.0530 | 28,300 |
Sept 12, 2022 | 0.0530 | 0.0590 | 0.0530 | 0.0540 | 0.0540 | 26,400 |
Sept 09, 2022 | 0.0450 | 0.0600 | 0.0450 | 0.0590 | 0.0590 | 50,100 |
Sept 08, 2022 | 0.0450 | 0.0580 | 0.0450 | 0.0550 | 0.0550 | 18,000 |
Sept 07, 2022 | 0.0380 | 0.0550 | 0.0380 | 0.0550 | 0.0550 | 15,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |