Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 754 |
Jan 26, 2023 | 0.1350 | 0.1400 | 0.1350 | 0.1350 | 0.1350 | 19,691 |
Jan 25, 2023 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 30,030 |
Jan 24, 2023 | 0.1400 | 0.1400 | 0.1350 | 0.1350 | 0.1350 | 3,314 |
Jan 23, 2023 | 0.1400 | 0.1400 | 0.1350 | 0.1350 | 0.1350 | 97,412 |
Jan 20, 2023 | 0.1400 | 0.1500 | 0.1300 | 0.1500 | 0.1500 | 223,634 |
Jan 19, 2023 | 0.1400 | 0.1550 | 0.1400 | 0.1550 | 0.1550 | 146,335 |
Jan 18, 2023 | 0.1600 | 0.1600 | 0.1400 | 0.1500 | 0.1500 | 8,523 |
Jan 17, 2023 | 0.1300 | 0.1600 | 0.1300 | 0.1400 | 0.1400 | 280,767 |
Jan 16, 2023 | 0.1300 | 0.1350 | 0.1250 | 0.1350 | 0.1350 | 84,579 |
Jan 13, 2023 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 0.1300 | 49,691 |
Jan 12, 2023 | 0.1300 | 0.1400 | 0.1250 | 0.1400 | 0.1400 | 47,516 |
Jan 11, 2023 | 0.1250 | 0.1400 | 0.1250 | 0.1400 | 0.1400 | 70,181 |
Jan 10, 2023 | 0.1300 | 0.1350 | 0.1300 | 0.1350 | 0.1350 | 14,959 |
Jan 09, 2023 | 0.1350 | 0.1350 | 0.1300 | 0.1300 | 0.1300 | 29,845 |
Jan 06, 2023 | 0.1300 | 0.1350 | 0.1300 | 0.1300 | 0.1300 | 11,411 |
Jan 05, 2023 | 0.1300 | 0.1300 | 0.1250 | 0.1250 | 0.1250 | 6,989 |
Jan 04, 2023 | 0.1300 | 0.1300 | 0.1250 | 0.1300 | 0.1300 | 17,537 |
Jan 03, 2023 | 0.1350 | 0.1400 | 0.1300 | 0.1300 | 0.1300 | 44,613 |
Dec 30, 2022 | 0.1400 | 0.1400 | 0.1350 | 0.1350 | 0.1350 | 17,662 |
Dec 29, 2022 | 0.1400 | 0.1450 | 0.1350 | 0.1400 | 0.1400 | 40,574 |
Dec 28, 2022 | 0.1300 | 0.1450 | 0.1200 | 0.1400 | 0.1400 | 142,853 |
Dec 23, 2022 | 0.1200 | 0.1250 | 0.1200 | 0.1300 | 0.1300 | 12,970 |
Dec 22, 2022 | 0.1300 | 0.1300 | 0.1200 | 0.1250 | 0.1250 | 56,098 |
Dec 21, 2022 | 0.1250 | 0.1400 | 0.1250 | 0.1250 | 0.1250 | 10,842 |
Dec 20, 2022 | 0.1300 | 0.1350 | 0.1250 | 0.1350 | 0.1350 | 22,116 |
Dec 19, 2022 | 0.1450 | 0.1450 | 0.1300 | 0.1300 | 0.1300 | 71,514 |
Dec 16, 2022 | 0.1450 | 0.1600 | 0.1450 | 0.1450 | 0.1450 | 30,470 |
Dec 15, 2022 | 0.1550 | 0.1700 | 0.1450 | 0.1450 | 0.1450 | 160,777 |
Dec 14, 2022 | 0.1500 | 0.1600 | 0.1400 | 0.1550 | 0.1550 | 55,328 |
Dec 13, 2022 | 0.1600 | 0.1800 | 0.1350 | 0.1500 | 0.1500 | 137,469 |
Dec 12, 2022 | 0.1300 | 0.1800 | 0.1150 | 0.1550 | 0.1550 | 287,992 |
Dec 09, 2022 | 0.1500 | 0.1550 | 0.1200 | 0.1350 | 0.1350 | 139,333 |
Dec 08, 2022 | 0.2250 | 0.2250 | 0.1800 | 0.1800 | 0.1800 | 33,866 |
Dec 08, 2022 | 1:15 Stock Split | |||||
Dec 07, 2022 | 0.2250 | 0.2250 | 0.1500 | 0.2250 | 0.2250 | 96,208 |
Dec 06, 2022 | 0.2250 | 0.3000 | 0.2250 | 0.3000 | 0.3000 | 80,645 |
Dec 05, 2022 | 0.2250 | 0.3000 | 0.2250 | 0.3000 | 0.3000 | 35,644 |
Dec 02, 2022 | 0.2250 | 0.3000 | 0.2250 | 0.2250 | 0.2250 | 22,036 |
Dec 01, 2022 | 0.2250 | 0.3000 | 0.2250 | 0.3000 | 0.3000 | 42,110 |
Nov 30, 2022 | 0.2250 | 0.3000 | 0.2250 | 0.2250 | 0.2250 | 48,607 |
Nov 29, 2022 | 0.2250 | 0.3000 | 0.2250 | 0.2250 | 0.2250 | 18,036 |
Nov 28, 2022 | 0.2250 | 0.3000 | 0.2250 | 0.3000 | 0.3000 | 12,236 |
Nov 25, 2022 | 0.2250 | 0.3000 | 0.2250 | 0.3000 | 0.3000 | 24,683 |
Nov 24, 2022 | 0.2250 | 0.3000 | 0.2250 | 0.2250 | 0.2250 | 15,267 |
Nov 23, 2022 | 0.3000 | 0.3000 | 0.2250 | 0.2250 | 0.2250 | 31,448 |
Nov 22, 2022 | 0.2250 | 0.3000 | 0.2250 | 0.2625 | 0.2625 | 218,750 |
Nov 21, 2022 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 40,377 |
Nov 18, 2022 | 0.3000 | 0.3000 | 0.2250 | 0.3000 | 0.3000 | 24,329 |
Nov 17, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 10,605 |
Nov 16, 2022 | 0.3000 | 0.3000 | 0.2250 | 0.3000 | 0.3000 | 4,892 |
Nov 15, 2022 | 0.3750 | 0.3750 | 0.2250 | 0.3000 | 0.3000 | 150,761 |
Nov 14, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 10,304 |
Nov 11, 2022 | 0.3750 | 0.3750 | 0.3000 | 0.3000 | 0.3000 | 28,551 |
Nov 10, 2022 | 0.3000 | 0.3750 | 0.3000 | 0.3000 | 0.3000 | 257,611 |
Nov 09, 2022 | 0.2250 | 0.3000 | 0.2250 | 0.3000 | 0.3000 | 35,133 |
Nov 08, 2022 | 0.1500 | 0.3000 | 0.1500 | 0.2250 | 0.2250 | 56,096 |
Nov 07, 2022 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 27,064 |
Nov 04, 2022 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 40,865 |
Nov 03, 2022 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 20,566 |
Nov 02, 2022 | 0.2250 | 0.2250 | 0.1500 | 0.2250 | 0.2250 | 35,084 |
Nov 01, 2022 | 0.2250 | 0.2250 | 0.1500 | 0.2250 | 0.2250 | 60,159 |
Oct 31, 2022 | 0.2250 | 0.2250 | 0.1500 | 0.2250 | 0.2250 | 118,181 |
Oct 28, 2022 | 0.2250 | 0.2250 | 0.1500 | 0.2250 | 0.2250 | 32,796 |
Oct 27, 2022 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 54,404 |
Oct 26, 2022 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 18,132 |
Oct 25, 2022 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 71,209 |
Oct 24, 2022 | 0.2250 | 0.2250 | 0.1500 | 0.2250 | 0.2250 | 78,218 |
Oct 21, 2022 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 224,770 |
Oct 20, 2022 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 61,073 |
Oct 19, 2022 | 0.2250 | 0.2250 | 0.1875 | 0.2250 | 0.2250 | 101,494 |
Oct 18, 2022 | 0.2250 | 0.2250 | 0.1875 | 0.2250 | 0.2250 | 235,367 |
Oct 17, 2022 | 0.2250 | 0.3000 | 0.1875 | 0.2250 | 0.2250 | 106,313 |
Oct 14, 2022 | 0.2250 | 0.3000 | 0.2250 | 0.2250 | 0.2250 | 39,681 |
Oct 13, 2022 | 0.2250 | 0.3000 | 0.2250 | 0.2250 | 0.2250 | 20,717 |
Oct 12, 2022 | 0.3000 | 0.3000 | 0.2250 | 0.2250 | 0.2250 | 74,237 |
Oct 11, 2022 | 0.2250 | 0.3000 | 0.2250 | 0.2250 | 0.2250 | 35,393 |
Oct 07, 2022 | 0.2250 | 0.3000 | 0.2250 | 0.3000 | 0.3000 | 32,312 |
Oct 06, 2022 | 0.3000 | 0.3000 | 0.2250 | 0.2250 | 0.2250 | 66,738 |
Oct 05, 2022 | 0.1500 | 0.3000 | 0.1500 | 0.2250 | 0.2250 | 195,197 |
Oct 04, 2022 | 0.2250 | 0.3000 | 0.1500 | 0.3000 | 0.3000 | 330,741 |
Oct 03, 2022 | 0.3000 | 0.3000 | 0.2250 | 0.2250 | 0.2250 | 523,085 |
Sept 30, 2022 | 0.3000 | 0.3000 | 0.2250 | 0.3000 | 0.3000 | 6,668 |
Sept 29, 2022 | 0.3000 | 0.3000 | 0.2250 | 0.3000 | 0.3000 | 28,272 |
Sept 28, 2022 | 0.3000 | 0.3000 | 0.2250 | 0.3000 | 0.3000 | 34,357 |
Sept 27, 2022 | 0.3000 | 0.3000 | 0.2250 | 0.3000 | 0.3000 | 159,078 |
Sept 26, 2022 | 0.3000 | 0.3750 | 0.3000 | 0.3750 | 0.3750 | 21,490 |
Sept 23, 2022 | 0.3750 | 0.3750 | 0.3000 | 0.3000 | 0.3000 | 82,889 |
Sept 22, 2022 | 0.3750 | 0.3750 | 0.3000 | 0.3750 | 0.3750 | 545,229 |
Sept 21, 2022 | 0.3750 | 0.3750 | 0.3000 | 0.3750 | 0.3750 | 26,805 |
Sept 20, 2022 | 0.4500 | 0.4500 | 0.3000 | 0.3750 | 0.3750 | 13,450 |
Sept 19, 2022 | 0.3750 | 0.4500 | 0.3000 | 0.3750 | 0.3750 | 73,225 |
Sept 16, 2022 | 0.3750 | 0.4500 | 0.3750 | 0.3750 | 0.3750 | 15,392 |
Sept 15, 2022 | 0.4500 | 0.4500 | 0.3750 | 0.4500 | 0.4500 | 34,542 |
Sept 14, 2022 | 0.4500 | 0.4500 | 0.3750 | 0.4500 | 0.4500 | 154,531 |
Sept 13, 2022 | 0.4500 | 0.4500 | 0.3750 | 0.3750 | 0.3750 | 13,392 |
Sept 12, 2022 | 0.3750 | 0.4500 | 0.3750 | 0.3750 | 0.3750 | 18,533 |
Sept 09, 2022 | 0.4500 | 0.4500 | 0.3750 | 0.4500 | 0.4500 | 5,867 |
Sept 08, 2022 | 0.4500 | 0.4500 | 0.3750 | 0.3750 | 0.3750 | 14,224 |
Sept 07, 2022 | 0.4500 | 0.4500 | 0.3750 | 0.4500 | 0.4500 | 13,001 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |