Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 22, 2023 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 7,455 |
Sept 21, 2023 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 9,852 |
Sept 20, 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 2,003 |
Sept 19, 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 9,510 |
Sept 18, 2023 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 5,668 |
Sept 15, 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 12,536 |
Sept 14, 2023 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 4,312 |
Sept 13, 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 42,353 |
Sept 12, 2023 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 146,631 |
Sept 11, 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 11,866 |
Sept 08, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 8,000 |
Sept 07, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Sept 06, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2,599 |
Sept 05, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Sept 01, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0500 | 0.0500 | 2,040 |
Aug 31, 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 6,000 |
Aug 30, 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 10,666 |
Aug 29, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Aug 28, 2023 | 0.0450 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 42,183 |
Aug 25, 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 36,717 |
Aug 24, 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 47,000 |
Aug 23, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0550 | 0.0550 | 1,347 |
Aug 22, 2023 | 0.0450 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 330,928 |
Aug 21, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 38,687 |
Aug 18, 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 33,000 |
Aug 17, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 21,333 |
Aug 16, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
Aug 15, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0550 | 0.0550 | 21,000 |
Aug 14, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 4,665 |
Aug 11, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 123,225 |
Aug 10, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Aug 09, 2023 | 0.0500 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 90,899 |
Aug 08, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0600 | 0.0600 | 63,000 |
Aug 04, 2023 | 0.0550 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 18,269 |
Aug 03, 2023 | 0.0550 | 0.0650 | 0.0500 | 0.0600 | 0.0600 | 19,200 |
Aug 02, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 17,100 |
Aug 01, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,330 |
Jul 31, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0650 | 0.0650 | 2,666 |
Jul 28, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Jul 27, 2023 | 0.0650 | 0.0650 | 0.0500 | 0.0700 | 0.0700 | 107,000 |
Jul 26, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Jul 25, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 |
Jul 24, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Jul 21, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 |
Jul 20, 2023 | 0.0700 | 0.0750 | 0.0600 | 0.0600 | 0.0600 | 18,599 |
Jul 19, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,800 |
Jul 18, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 3,333 |
Jul 17, 2023 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 35,043 |
Jul 14, 2023 | 0.0650 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 20,118 |
Jul 13, 2023 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 14,265 |
Jul 12, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 23,838 |
Jul 11, 2023 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 25,003 |
Jul 10, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 4,176 |
Jul 07, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 4,501 |
Jul 06, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0600 | 0.0600 | 4,000 |
Jul 05, 2023 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 40,100 |
Jul 04, 2023 | 0.0600 | 0.0600 | 0.0450 | 0.0600 | 0.0600 | 62,124 |
Jun 30, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 27,000 |
Jun 29, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0550 | 0.0550 | 53,000 |
Jun 28, 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 34,333 |
Jun 27, 2023 | 0.0550 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 13,333 |
Jun 26, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 19,533 |
Jun 23, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
Jun 22, 2023 | 0.0450 | 0.0650 | 0.0450 | 0.0500 | 0.0500 | 155,623 |
Jun 21, 2023 | 0.0450 | 0.0450 | 0.0400 | 0.0500 | 0.0500 | 29,306 |
Jun 20, 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 9,020 |
Jun 19, 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 14,315 |
Jun 16, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 43,000 |
Jun 15, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 11,908 |
Jun 14, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 22,000 |
Jun 13, 2023 | 0.0550 | 0.0550 | 0.0400 | 0.0500 | 0.0500 | 263,160 |
Jun 12, 2023 | - | - | - | - | - | - |
Jun 09, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 10,253 |
Jun 08, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 16,696 |
Jun 07, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 29,981 |
Jun 06, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 31,333 |
Jun 05, 2023 | 0.0650 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 18,035 |
Jun 02, 2023 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 53,069 |
Jun 01, 2023 | 0.0650 | 0.0650 | 0.0500 | 0.0600 | 0.0600 | 443,316 |
May 31, 2023 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 8,000 |
May 30, 2023 | 0.0700 | 0.0700 | 0.0650 | 0.0750 | 0.0750 | 33,212 |
May 29, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 21,000 |
May 26, 2023 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 256,000 |
May 25, 2023 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 20,157 |
May 24, 2023 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 16,000 |
May 23, 2023 | 0.0650 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 21,340 |
May 19, 2023 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 40,400 |
May 18, 2023 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 28,133 |
May 17, 2023 | 0.0750 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 67,133 |
May 16, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 29,000 |
May 15, 2023 | 0.0800 | 0.0800 | 0.0650 | 0.0700 | 0.0700 | 29,666 |
May 12, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0800 | 0.0800 | 2,188 |
May 11, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 56,805 |
May 10, 2023 | 0.0650 | 0.0700 | 0.0550 | 0.0600 | 0.0600 | 72,262 |
May 09, 2023 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 12,062 |
May 08, 2023 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 7,000 |
May 05, 2023 | 0.0650 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 27,347 |
May 04, 2023 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 22,733 |
May 03, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 13,000 |
May 02, 2023 | 0.0700 | 0.0750 | 0.0700 | 0.0650 | 0.0650 | 15,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |