Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2023 | 0.0180 | 0.0180 | 0.0150 | 0.0150 | 0.0150 | 30,000 |
Mar 27, 2023 | 0.0180 | 0.0199 | 0.0180 | 0.0199 | 0.0199 | 13,900 |
Mar 24, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Mar 23, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Mar 22, 2023 | 0.0230 | 0.0230 | 0.0200 | 0.0200 | 0.0200 | 30,600 |
Mar 21, 2023 | 0.0260 | 0.0260 | 0.0200 | 0.0200 | 0.0200 | 30,000 |
Mar 20, 2023 | 0.0240 | 0.0240 | 0.0223 | 0.0223 | 0.0223 | 57,644 |
Mar 17, 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
Mar 16, 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
Mar 15, 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 12,000 |
Mar 14, 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
Mar 13, 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
Mar 10, 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 10,000 |
Mar 09, 2023 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
Mar 08, 2023 | 0.0190 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 16,000 |
Mar 07, 2023 | 0.0207 | 0.0207 | 0.0207 | 0.0207 | 0.0207 | - |
Mar 06, 2023 | 0.0207 | 0.0207 | 0.0207 | 0.0207 | 0.0207 | - |
Mar 03, 2023 | 0.0207 | 0.0207 | 0.0207 | 0.0207 | 0.0207 | 148 |
Mar 02, 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
Mar 01, 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
Feb 28, 2023 | 0.0225 | 0.0240 | 0.0200 | 0.0240 | 0.0240 | 65,000 |
Feb 27, 2023 | 0.0260 | 0.0260 | 0.0230 | 0.0230 | 0.0230 | 30,000 |
Feb 24, 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
Feb 23, 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
Feb 22, 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
Feb 21, 2023 | 0.0280 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 4,000 |
Feb 17, 2023 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 33,000 |
Feb 16, 2023 | 0.0280 | 0.0280 | 0.0231 | 0.0265 | 0.0265 | 26,747 |
Feb 15, 2023 | 0.0250 | 0.0290 | 0.0242 | 0.0290 | 0.0290 | 134,840 |
Feb 14, 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
Feb 13, 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 6,500 |
Feb 10, 2023 | 0.0261 | 0.0261 | 0.0261 | 0.0261 | 0.0261 | - |
Feb 09, 2023 | 0.0261 | 0.0261 | 0.0261 | 0.0261 | 0.0261 | - |
Feb 08, 2023 | 0.0261 | 0.0261 | 0.0261 | 0.0261 | 0.0261 | - |
Feb 07, 2023 | 0.0285 | 0.0285 | 0.0261 | 0.0261 | 0.0261 | 100,400 |
Feb 06, 2023 | 0.0260 | 0.0285 | 0.0260 | 0.0285 | 0.0285 | 40,000 |
Feb 03, 2023 | 0.0271 | 0.0271 | 0.0271 | 0.0271 | 0.0271 | - |
Feb 02, 2023 | 0.0275 | 0.0275 | 0.0271 | 0.0271 | 0.0271 | 92,500 |
Feb 01, 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
Jan 31, 2023 | 0.0299 | 0.0299 | 0.0270 | 0.0270 | 0.0270 | 27,550 |
Jan 30, 2023 | 0.0290 | 0.0290 | 0.0260 | 0.0260 | 0.0260 | 12,500 |
Jan 27, 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 3,300 |
Jan 26, 2023 | 0.0292 | 0.0299 | 0.0290 | 0.0290 | 0.0290 | 207,865 |
Jan 25, 2023 | 0.0291 | 0.0291 | 0.0291 | 0.0291 | 0.0291 | 5,475 |
Jan 24, 2023 | 0.0291 | 0.0291 | 0.0291 | 0.0291 | 0.0291 | 4,634 |
Jan 23, 2023 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | 20,000 |
Jan 20, 2023 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | - |
Jan 19, 2023 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | 0.0295 | 20,000 |
Jan 18, 2023 | 0.0299 | 0.0300 | 0.0291 | 0.0291 | 0.0291 | 340,201 |
Jan 17, 2023 | 0.0299 | 0.0299 | 0.0290 | 0.0290 | 0.0290 | 205,570 |
Jan 13, 2023 | 0.0330 | 0.0330 | 0.0295 | 0.0295 | 0.0295 | 26,550 |
Jan 12, 2023 | 0.0332 | 0.0332 | 0.0330 | 0.0330 | 0.0330 | 30,000 |
Jan 11, 2023 | 0.0340 | 0.0399 | 0.0332 | 0.0399 | 0.0399 | 24,900 |
Jan 10, 2023 | 0.0399 | 0.0399 | 0.0399 | 0.0399 | 0.0399 | 5,000 |
Jan 09, 2023 | 0.0340 | 0.0342 | 0.0340 | 0.0342 | 0.0342 | 10,200 |
Jan 06, 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 98,000 |
Jan 05, 2023 | 0.0350 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 229,003 |
Jan 04, 2023 | 0.0370 | 0.0380 | 0.0350 | 0.0350 | 0.0350 | 167,500 |
Jan 03, 2023 | 0.0361 | 0.0361 | 0.0361 | 0.0361 | 0.0361 | 1,100 |
Dec 30, 2022 | 0.0361 | 0.0361 | 0.0361 | 0.0361 | 0.0361 | 35,395 |
Dec 29, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 75,838 |
Dec 28, 2022 | 0.0461 | 0.0461 | 0.0461 | 0.0461 | 0.0461 | 700 |
Dec 27, 2022 | 0.0400 | 0.0461 | 0.0400 | 0.0461 | 0.0461 | 39,500 |
Dec 23, 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0435 | 0.0435 | 208,500 |
Dec 22, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,500 |
Dec 21, 2022 | 0.0320 | 0.0405 | 0.0320 | 0.0390 | 0.0390 | 794,400 |
Dec 20, 2022 | 0.0300 | 0.0329 | 0.0295 | 0.0300 | 0.0300 | 125,622 |
Dec 19, 2022 | 0.0310 | 0.0359 | 0.0299 | 0.0300 | 0.0300 | 400,769 |
Dec 16, 2022 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 10,000 |
Dec 15, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 109,000 |
Dec 14, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 |
Dec 13, 2022 | 0.0250 | 0.0301 | 0.0250 | 0.0285 | 0.0285 | 559,167 |
Dec 12, 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
Dec 09, 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
Dec 08, 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
Dec 07, 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
Dec 06, 2022 | 0.0230 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 113,065 |
Dec 05, 2022 | 0.0221 | 0.0221 | 0.0220 | 0.0220 | 0.0220 | 50,000 |
Dec 02, 2022 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 73,000 |
Dec 01, 2022 | 0.0252 | 0.0252 | 0.0235 | 0.0235 | 0.0235 | 70,000 |
Nov 30, 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 2,000 |
Nov 29, 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
Nov 28, 2022 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 35,920 |
Nov 25, 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
Nov 23, 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
Nov 22, 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
Nov 21, 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
Nov 18, 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 10,800 |
Nov 17, 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
Nov 16, 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 4,026 |
Nov 15, 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 365 |
Nov 14, 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 13,800 |
Nov 11, 2022 | 0.0273 | 0.0300 | 0.0260 | 0.0271 | 0.0271 | 66,873 |
Nov 10, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Nov 09, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Nov 08, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Nov 07, 2022 | 0.0301 | 0.0301 | 0.0220 | 0.0300 | 0.0300 | 304,390 |
Nov 04, 2022 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
Nov 03, 2022 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
Nov 02, 2022 | 0.0280 | 0.0310 | 0.0280 | 0.0310 | 0.0310 | 37,705 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |