Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 30, 2023 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 113,000 |
May 29, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 5,333 |
May 26, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 92,000 |
May 25, 2023 | 0.0250 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 379,688 |
May 24, 2023 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 367,000 |
May 23, 2023 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 258,375 |
May 19, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 6,000 |
May 18, 2023 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 595,277 |
May 17, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 1,344,000 |
May 16, 2023 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 16,882 |
May 15, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 149,000 |
May 12, 2023 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 64,000 |
May 11, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 5,000 |
May 10, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
May 09, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
May 08, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 30,000 |
May 05, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 52,425 |
May 04, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 60,000 |
May 03, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 786,006 |
May 02, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 207,000 |
May 01, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 75,000 |
Apr 28, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 93,000 |
Apr 27, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 27,340 |
Apr 26, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 116,000 |
Apr 25, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 203,000 |
Apr 24, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 58,000 |
Apr 21, 2023 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 103,080 |
Apr 20, 2023 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 165,000 |
Apr 19, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 241,710 |
Apr 18, 2023 | 0.0300 | 0.0300 | 0.0275 | 0.0275 | 0.0275 | 51,273 |
Apr 17, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 115,279 |
Apr 14, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 320,025 |
Apr 13, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 40,000 |
Apr 12, 2023 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 22,522 |
Apr 11, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 91,500 |
Apr 10, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 86,900 |
Apr 06, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 166,000 |
Apr 05, 2023 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 13,000 |
Apr 04, 2023 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 72,500 |
Apr 03, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 61,722 |
Mar 31, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 196,855 |
Mar 30, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 22,000 |
Mar 29, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 53,000 |
Mar 28, 2023 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 17,200 |
Mar 27, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 29,000 |
Mar 24, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 5,000 |
Mar 23, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 44,690 |
Mar 22, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 34,000 |
Mar 21, 2023 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 290,000 |
Mar 20, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 150,301 |
Mar 17, 2023 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 62,400 |
Mar 16, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 387,000 |
Mar 15, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 35,000 |
Mar 14, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 932,055 |
Mar 13, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 42,550 |
Mar 10, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 76,000 |
Mar 09, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 33,115 |
Mar 08, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 501,000 |
Mar 07, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,134,234 |
Mar 06, 2023 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 4,771,383 |
Mar 03, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 868,984 |
Mar 02, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 131,147 |
Mar 01, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 233,334 |
Feb 28, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 705,935 |
Feb 27, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 130,253 |
Feb 24, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 636,328 |
Feb 23, 2023 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 621,512 |
Feb 22, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 232,000 |
Feb 21, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 42,250 |
Feb 17, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 53,520 |
Feb 16, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 186,250 |
Feb 15, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 98,009 |
Feb 14, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 58,000 |
Feb 13, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 287,600 |
Feb 10, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 766,100 |
Feb 09, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 315,000 |
Feb 08, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 117,050 |
Feb 07, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 148,306 |
Feb 06, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 316,200 |
Feb 03, 2023 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 108,500 |
Feb 02, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 724,000 |
Feb 01, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 369,265 |
Jan 31, 2023 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 219,589 |
Jan 30, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 172,590 |
Jan 27, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 69,681 |
Jan 26, 2023 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 41,910 |
Jan 25, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 183,383 |
Jan 24, 2023 | 0.0350 | 0.0350 | 0.0250 | 0.0250 | 0.0250 | 153,500 |
Jan 23, 2023 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 273,750 |
Jan 20, 2023 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 54,000 |
Jan 19, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 1,249,500 |
Jan 18, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 1,958,384 |
Jan 17, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 202,003 |
Jan 16, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 155,568 |
Jan 13, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 319,607 |
Jan 12, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 566,741 |
Jan 11, 2023 | 0.0300 | 0.0350 | 0.0250 | 0.0300 | 0.0300 | 4,012,458 |
Jan 10, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 265,601 |
Jan 09, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 510,537 |
Jan 06, 2023 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 46,170 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |