Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 07, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 |
Feb 06, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 192,083 |
Feb 03, 2023 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 14,100 |
Feb 02, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 411,011 |
Feb 01, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 4,550 |
Jan 31, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 18,868 |
Jan 30, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Jan 27, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 10,000 |
Jan 26, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 188,500 |
Jan 25, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 91,000 |
Jan 24, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 |
Jan 23, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 71,000 |
Jan 20, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 156,230 |
Jan 19, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 86,000 |
Jan 18, 2023 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 223,168 |
Jan 17, 2023 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 80,450 |
Jan 16, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 177,399 |
Jan 13, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 61,551 |
Jan 12, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 922,350 |
Jan 11, 2023 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 114,109 |
Jan 10, 2023 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 11,004 |
Jan 09, 2023 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 381,004 |
Jan 06, 2023 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 557,770 |
Jan 05, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 17,188 |
Jan 04, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 30,000 |
Jan 03, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 280,000 |
Dec 30, 2022 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 32,010 |
Dec 29, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 62,000 |
Dec 28, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 207,400 |
Dec 23, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 80,000 |
Dec 22, 2022 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 27,000 |
Dec 21, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 227,703 |
Dec 20, 2022 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 115,445 |
Dec 19, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 327,630 |
Dec 16, 2022 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 742,816 |
Dec 15, 2022 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 91,000 |
Dec 14, 2022 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 74,950 |
Dec 13, 2022 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 634,856 |
Dec 12, 2022 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 378,301 |
Dec 09, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 64,400 |
Dec 08, 2022 | 0.0500 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 587,600 |
Dec 07, 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 289,300 |
Dec 06, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 641,376 |
Dec 05, 2022 | 0.0500 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 810,486 |
Dec 02, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 333,710 |
Dec 01, 2022 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 1,336,200 |
Nov 30, 2022 | 0.0900 | 0.0900 | 0.0550 | 0.0550 | 0.0550 | 1,446,471 |
Nov 29, 2022 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 0.0950 | 64,067 |
Nov 28, 2022 | 0.1100 | 0.1150 | 0.0950 | 0.0950 | 0.0950 | 217,694 |
Nov 25, 2022 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 0.1100 | 140,500 |
Nov 24, 2022 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | - |
Nov 23, 2022 | 0.1100 | 0.1150 | 0.1100 | 0.1150 | 0.1150 | 92,894 |
Nov 22, 2022 | 0.1050 | 0.1100 | 0.1050 | 0.1100 | 0.1100 | 34,805 |
Nov 21, 2022 | 0.1350 | 0.1350 | 0.1050 | 0.1050 | 0.1050 | 235,405 |
Nov 18, 2022 | 0.1450 | 0.1500 | 0.1400 | 0.1400 | 0.1400 | 142,004 |
Nov 17, 2022 | 0.1300 | 0.1350 | 0.1250 | 0.1350 | 0.1350 | 123,700 |
Nov 16, 2022 | 0.1400 | 0.1400 | 0.1100 | 0.1250 | 0.1250 | 105,707 |
Nov 15, 2022 | 0.1600 | 0.1600 | 0.1400 | 0.1400 | 0.1400 | 160,950 |
Nov 14, 2022 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 28,125 |
Nov 11, 2022 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | - |
Nov 10, 2022 | 0.1350 | 0.1600 | 0.1350 | 0.1550 | 0.1550 | 31,300 |
Nov 09, 2022 | 0.1400 | 0.1450 | 0.1350 | 0.1400 | 0.1400 | 103,400 |
Nov 08, 2022 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 5,000 |
Nov 07, 2022 | 0.1400 | 0.1400 | 0.1350 | 0.1400 | 0.1400 | 68,885 |
Nov 04, 2022 | 0.1500 | 0.1600 | 0.1400 | 0.1400 | 0.1400 | 71,500 |
Nov 03, 2022 | 0.1500 | 0.1550 | 0.1500 | 0.1550 | 0.1550 | 57,012 |
Nov 02, 2022 | 0.1450 | 0.1600 | 0.1350 | 0.1600 | 0.1600 | 47,052 |
Nov 01, 2022 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 3,500 |
Oct 31, 2022 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 25,500 |
Oct 28, 2022 | 0.1400 | 0.1450 | 0.1400 | 0.1450 | 0.1450 | 2,000 |
Oct 27, 2022 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | - |
Oct 26, 2022 | 0.1400 | 0.1600 | 0.1400 | 0.1600 | 0.1600 | 10,500 |
Oct 25, 2022 | 0.1450 | 0.1450 | 0.1350 | 0.1350 | 0.1350 | 63,107 |
Oct 24, 2022 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 8,500 |
Oct 21, 2022 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | - |
Oct 20, 2022 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 35,001 |
Oct 19, 2022 | 0.1600 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 39,915 |
Oct 18, 2022 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | - |
Oct 17, 2022 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | - |
Oct 14, 2022 | 0.1600 | 0.1750 | 0.1600 | 0.1750 | 0.1750 | 25,500 |
Oct 13, 2022 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 4,900 |
Oct 12, 2022 | 0.1750 | 0.1750 | 0.1600 | 0.1600 | 0.1600 | 23,423 |
Oct 11, 2022 | 0.1750 | 0.1800 | 0.1600 | 0.1600 | 0.1600 | 31,550 |
Oct 07, 2022 | 0.1800 | 0.1800 | 0.1750 | 0.1800 | 0.1800 | 32,000 |
Oct 06, 2022 | 0.1900 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 69,681 |
Oct 05, 2022 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | 0.1800 | 46,700 |
Oct 04, 2022 | 0.2050 | 0.2050 | 0.2000 | 0.2000 | 0.2000 | 10,988 |
Oct 03, 2022 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 58,300 |
Sept 30, 2022 | 0.1900 | 0.1950 | 0.1850 | 0.1850 | 0.1850 | 6,700 |
Sept 29, 2022 | 0.2100 | 0.2100 | 0.1800 | 0.1800 | 0.1800 | 43,000 |
Sept 28, 2022 | 0.1800 | 0.1900 | 0.1700 | 0.1800 | 0.1800 | 6,900 |
Sept 27, 2022 | 0.1700 | 0.1700 | 0.1650 | 0.1700 | 0.1700 | 33,000 |
Sept 26, 2022 | 0.1750 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 34,312 |
Sept 23, 2022 | 0.1850 | 0.1850 | 0.1800 | 0.1800 | 0.1800 | 16,510 |
Sept 22, 2022 | 0.2100 | 0.2100 | 0.1850 | 0.1900 | 0.1900 | 24,750 |
Sept 21, 2022 | 0.2350 | 0.2350 | 0.2050 | 0.2050 | 0.2050 | 64,359 |
Sept 20, 2022 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 0.2250 | 3,000 |
Sept 19, 2022 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
Sept 16, 2022 | 0.2300 | 0.2400 | 0.2250 | 0.2400 | 0.2400 | 23,012 |
Sept 15, 2022 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 5,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |