Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
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 |
Jan 05, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 170,400 |
Jan 04, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 522,285 |
Jan 03, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 494,041 |
Dec 30, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 31,100 |
Dec 29, 2022 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 135,000 |
Dec 28, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 273,750 |
Dec 23, 2022 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 1,161,500 |
Dec 22, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 55,000 |
Dec 21, 2022 | 0.0275 | 0.0300 | 0.0275 | 0.0275 | 0.0275 | 35,000 |
Dec 20, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 24,000 |
Dec 19, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 444,000 |
Dec 16, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 11,870 |
Dec 15, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 216,335 |
Dec 14, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 26,250 |
Dec 13, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 168,833 |
Dec 12, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 350,010 |
Dec 09, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 9,428 |
Dec 08, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 89,583 |
Dec 07, 2022 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 1,977,925 |
Dec 06, 2022 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 201,393 |
Dec 05, 2022 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 278,000 |
Dec 02, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 32,851 |
Dec 01, 2022 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 193,355 |
Nov 30, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 404,100 |
Nov 29, 2022 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 172,370 |
Nov 28, 2022 | 0.0400 | 0.0450 | 0.0350 | 0.0350 | 0.0350 | 3,754,765 |
Nov 25, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 214,658 |
Nov 24, 2022 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 985,035 |
Nov 23, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 108,585 |
Nov 22, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 142,335 |
Nov 21, 2022 | 0.0300 | 0.0350 | 0.0250 | 0.0300 | 0.0300 | 1,943,825 |
Nov 18, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 241,801 |
Nov 17, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 72,000 |
Nov 16, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,104,000 |
Nov 15, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,116,120 |
Nov 14, 2022 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 522,215 |
Nov 11, 2022 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 222,150 |
Nov 10, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 618,134 |
Nov 09, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 142,877 |
Nov 08, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 204,268 |
Nov 07, 2022 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 344,850 |
Nov 04, 2022 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 900,000 |
Nov 03, 2022 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 262,581 |
Nov 02, 2022 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 8,800 |
Nov 01, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 8,000 |
Oct 31, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 583,057 |
Oct 28, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 171,050 |
Oct 27, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 247,000 |
Oct 26, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 252,500 |
Oct 25, 2022 | 0.0300 | 0.0350 | 0.0250 | 0.0300 | 0.0300 | 451,657 |
Oct 24, 2022 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 634,761 |
Oct 21, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 148,030 |
Oct 20, 2022 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 678,030 |
Oct 19, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 72,933 |
Oct 18, 2022 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 35,300 |
Oct 17, 2022 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 43,079 |
Oct 14, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 409,004 |
Oct 13, 2022 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 1,122,133 |
Oct 12, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 10,000 |
Oct 11, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 55,443 |
Oct 07, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 682,583 |
Oct 06, 2022 | 0.0300 | 0.0350 | 0.0250 | 0.0300 | 0.0300 | 971,000 |
Oct 05, 2022 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 961,450 |
Oct 04, 2022 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 101,240 |
Oct 03, 2022 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 1,389,502 |
Sept 30, 2022 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 90,500 |
Sept 29, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 189,923 |
Sept 28, 2022 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 138,469 |
Sept 27, 2022 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 29,100 |
Sept 26, 2022 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 237,537 |
Sept 23, 2022 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 1,027,145 |
Sept 22, 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 64,015 |
Sept 21, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,149 |
Sept 20, 2022 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 245,390 |
Sept 19, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 633,389 |
Sept 16, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Sept 15, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,075 |
Sept 14, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 1,528,415 |
Sept 13, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 102,251 |
Sept 12, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 125,785 |
Sept 09, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 128,000 |
Sept 08, 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 11,036 |
Sept 07, 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 11,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |