Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 30, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 3,120 |
Mar 29, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 12,000 |
Mar 28, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Mar 27, 2023 | 0.0650 | 0.0800 | 0.0650 | 0.0700 | 0.0700 | 136,210 |
Mar 24, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Mar 23, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 13,000 |
Mar 22, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 7,250 |
Mar 21, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Mar 20, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Mar 17, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 17,037 |
Mar 16, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 4,400 |
Mar 15, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 40,055 |
Mar 14, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Mar 13, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 46,595 |
Mar 10, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 9,381 |
Mar 09, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 38,600 |
Mar 08, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 9,129 |
Mar 07, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 2,000 |
Mar 06, 2023 | 0.0750 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 49,016 |
Mar 03, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 8,700 |
Mar 02, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 7,000 |
Mar 01, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 51,000 |
Feb 28, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 73,085 |
Feb 27, 2023 | 0.0750 | 0.0850 | 0.0650 | 0.0700 | 0.0700 | 180,866 |
Feb 24, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 3,278 |
Feb 23, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 7,000 |
Feb 22, 2023 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 69,800 |
Feb 21, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 18,025 |
Feb 17, 2023 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 80,000 |
Feb 16, 2023 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 106,880 |
Feb 15, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 3,877 |
Feb 14, 2023 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 20,300 |
Feb 13, 2023 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 41,300 |
Feb 10, 2023 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 23,025 |
Feb 09, 2023 | 0.0850 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 167,000 |
Feb 08, 2023 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 150,000 |
Feb 07, 2023 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 22,001 |
Feb 06, 2023 | 0.0850 | 0.0850 | 0.0750 | 0.0750 | 0.0750 | 154,550 |
Feb 03, 2023 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 86,800 |
Feb 02, 2023 | 0.0850 | 0.0950 | 0.0850 | 0.0950 | 0.0950 | 75,500 |
Feb 01, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 127,400 |
Jan 31, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 26,400 |
Jan 30, 2023 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 29,612 |
Jan 27, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
Jan 26, 2023 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 0.0900 | 119,500 |
Jan 25, 2023 | 0.1000 | 0.1050 | 0.0800 | 0.0950 | 0.0950 | 111,500 |
Jan 24, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 84,000 |
Jan 23, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 4,000 |
Jan 20, 2023 | 0.0900 | 0.1150 | 0.0850 | 0.1100 | 0.1100 | 417,710 |
Jan 19, 2023 | 0.0750 | 0.1250 | 0.0750 | 0.0950 | 0.0950 | 1,309,688 |
Jan 18, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 16,000 |
Jan 17, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 9,474 |
Jan 16, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Jan 13, 2023 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 91,330 |
Jan 12, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 15,000 |
Jan 11, 2023 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 15,506 |
Jan 10, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 16,000 |
Jan 09, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 33,722 |
Jan 06, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 5,003 |
Jan 05, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 108,000 |
Jan 04, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 68,000 |
Jan 03, 2023 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 122,678 |
Dec 30, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Dec 29, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 83,202 |
Dec 28, 2022 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 46,700 |
Dec 23, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 53,107 |
Dec 22, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 36,070 |
Dec 21, 2022 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 11,091 |
Dec 20, 2022 | 0.0650 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 183,966 |
Dec 19, 2022 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 134,022 |
Dec 16, 2022 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 51,006 |
Dec 15, 2022 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 101,490 |
Dec 14, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 66,007 |
Dec 13, 2022 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 15,000 |
Dec 12, 2022 | 0.0750 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 11,000 |
Dec 09, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 31,000 |
Dec 08, 2022 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 37,800 |
Dec 07, 2022 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 40,540 |
Dec 06, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 4,000 |
Dec 05, 2022 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 8,813 |
Dec 02, 2022 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 16,000 |
Dec 01, 2022 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 52,000 |
Nov 30, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,351 |
Nov 29, 2022 | 0.0800 | 0.0800 | 0.0650 | 0.0700 | 0.0700 | 387,120 |
Nov 28, 2022 | 0.0850 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 172,025 |
Nov 25, 2022 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 45,600 |
Nov 24, 2022 | 0.0850 | 0.0850 | 0.0750 | 0.0850 | 0.0850 | 210,000 |
Nov 23, 2022 | 0.1000 | 0.1100 | 0.0750 | 0.0850 | 0.0850 | 766,646 |
Nov 22, 2022 | 0.0550 | 0.1050 | 0.0500 | 0.1000 | 0.1000 | 1,714,656 |
Nov 21, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 22,572 |
Nov 18, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Nov 17, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Nov 16, 2022 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 6,200 |
Nov 15, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Nov 14, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Nov 11, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 35,010 |
Nov 10, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 24,333 |
Nov 09, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 22,000 |
Nov 08, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 22,004 |
Nov 07, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 8,075 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |