Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2023 | 0.0162 | 0.0188 | 0.0160 | 0.0170 | 0.0170 | 79,521 |
Mar 24, 2023 | 0.0180 | 0.0200 | 0.0170 | 0.0190 | 0.0190 | 173,700 |
Mar 23, 2023 | 0.0180 | 0.0210 | 0.0170 | 0.0210 | 0.0210 | 173,700 |
Mar 22, 2023 | 0.0160 | 0.0220 | 0.0160 | 0.0220 | 0.0220 | 209,300 |
Mar 21, 2023 | 0.0160 | 0.0220 | 0.0160 | 0.0180 | 0.0180 | 1,031,800 |
Mar 20, 2023 | 0.0180 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 585,900 |
Mar 17, 2023 | 0.0210 | 0.0220 | 0.0180 | 0.0190 | 0.0190 | 356,000 |
Mar 16, 2023 | 0.0180 | 0.0210 | 0.0180 | 0.0200 | 0.0200 | 32,500 |
Mar 15, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 136,200 |
Mar 14, 2023 | 0.0210 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 44,800 |
Mar 13, 2023 | 0.0180 | 0.0220 | 0.0180 | 0.0210 | 0.0210 | 39,200 |
Mar 10, 2023 | 0.0200 | 0.0220 | 0.0190 | 0.0190 | 0.0190 | 62,100 |
Mar 09, 2023 | 0.0170 | 0.0230 | 0.0170 | 0.0200 | 0.0200 | 87,900 |
Mar 08, 2023 | 0.0210 | 0.0230 | 0.0190 | 0.0190 | 0.0190 | 188,800 |
Mar 07, 2023 | 0.0210 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 124,700 |
Mar 06, 2023 | 0.0190 | 0.0230 | 0.0190 | 0.0200 | 0.0200 | 232,300 |
Mar 03, 2023 | 0.0210 | 0.0250 | 0.0190 | 0.0210 | 0.0210 | 916,600 |
Mar 02, 2023 | 0.0220 | 0.0250 | 0.0190 | 0.0200 | 0.0200 | 980,100 |
Mar 01, 2023 | 0.0260 | 0.0270 | 0.0190 | 0.0200 | 0.0200 | 342,600 |
Feb 28, 2023 | 0.0240 | 0.0270 | 0.0190 | 0.0270 | 0.0270 | 972,700 |
Feb 27, 2023 | 0.0200 | 0.0250 | 0.0190 | 0.0200 | 0.0200 | 564,200 |
Feb 24, 2023 | 0.0210 | 0.0270 | 0.0200 | 0.0250 | 0.0250 | 674,200 |
Feb 23, 2023 | 0.0210 | 0.0250 | 0.0210 | 0.0220 | 0.0220 | 60,800 |
Feb 22, 2023 | 0.0200 | 0.0240 | 0.0200 | 0.0240 | 0.0240 | 163,700 |
Feb 21, 2023 | 0.0200 | 0.0250 | 0.0200 | 0.0210 | 0.0210 | 151,400 |
Feb 17, 2023 | 0.0230 | 0.0280 | 0.0200 | 0.0230 | 0.0230 | 327,200 |
Feb 16, 2023 | 0.0270 | 0.0270 | 0.0200 | 0.0200 | 0.0200 | 376,900 |
Feb 15, 2023 | 0.0200 | 0.0270 | 0.0200 | 0.0240 | 0.0240 | 69,700 |
Feb 14, 2023 | 0.0200 | 0.0270 | 0.0200 | 0.0220 | 0.0220 | 435,300 |
Feb 13, 2023 | 0.0200 | 0.0280 | 0.0200 | 0.0220 | 0.0220 | 280,600 |
Feb 10, 2023 | 0.0240 | 0.0260 | 0.0200 | 0.0240 | 0.0240 | 882,700 |
Feb 09, 2023 | 0.0250 | 0.0270 | 0.0190 | 0.0200 | 0.0200 | 210,800 |
Feb 08, 2023 | 0.0280 | 0.0290 | 0.0250 | 0.0270 | 0.0270 | 10,600 |
Feb 07, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0260 | 0.0260 | 84,300 |
Feb 06, 2023 | 0.0300 | 0.0340 | 0.0220 | 0.0300 | 0.0300 | 106,000 |
Feb 03, 2023 | 0.0260 | 0.0340 | 0.0250 | 0.0300 | 0.0300 | 101,100 |
Feb 02, 2023 | 0.0300 | 0.0310 | 0.0260 | 0.0290 | 0.0290 | 114,900 |
Feb 01, 2023 | 0.0290 | 0.0310 | 0.0230 | 0.0300 | 0.0300 | 220,000 |
Jan 31, 2023 | 0.0230 | 0.0350 | 0.0210 | 0.0320 | 0.0320 | 346,300 |
Jan 30, 2023 | 0.0200 | 0.0230 | 0.0200 | 0.0220 | 0.0220 | 56,500 |
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 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |