Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 24, 2023 | - | - | - | - | - | - |
Mar 23, 2023 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 609,400 |
Mar 22, 2023 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 605,201 |
Mar 21, 2023 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 1,020,483 |
Mar 20, 2023 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 851,069 |
Mar 17, 2023 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 659,001 |
Mar 16, 2023 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 1,076,211 |
Mar 15, 2023 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 633,940 |
Mar 14, 2023 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 991,515 |
Mar 13, 2023 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 2,010,979 |
Mar 10, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 1,490,022 |
Mar 09, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 437,810 |
Mar 08, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 1,189,274 |
Mar 07, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 378,800 |
Mar 06, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 316,692 |
Mar 03, 2023 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 994,712 |
Mar 02, 2023 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 15,150 |
Mar 01, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 34,238 |
Feb 28, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 41,425 |
Feb 27, 2023 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 555,102 |
Feb 24, 2023 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 364,307 |
Feb 23, 2023 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 213,345 |
Feb 22, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 539,275 |
Feb 21, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 975,581 |
Feb 17, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 729,498 |
Feb 16, 2023 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 152,500 |
Feb 15, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 330,263 |
Feb 14, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 103,447 |
Feb 13, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,064,200 |
Feb 10, 2023 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 333,200 |
Feb 09, 2023 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 369,510 |
Feb 08, 2023 | 0.0450 | 0.0450 | 0.0350 | 0.0350 | 0.0350 | 199,017 |
Feb 07, 2023 | 0.0450 | 0.0450 | 0.0400 | 0.0425 | 0.0425 | 172,000 |
Feb 06, 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 256,000 |
Feb 03, 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 213,843 |
Feb 02, 2023 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 1,010,510 |
Feb 01, 2023 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 254,700 |
Jan 31, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 58,160 |
Jan 30, 2023 | 0.0300 | 0.0450 | 0.0300 | 0.0350 | 0.0350 | 716,938 |
Jan 27, 2023 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 93,000 |
Jan 26, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 143,425 |
Jan 25, 2023 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 389,610 |
Jan 24, 2023 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 253,870 |
Jan 23, 2023 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 424,200 |
Jan 20, 2023 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 667,339 |
Jan 19, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 613,455 |
Jan 18, 2023 | 0.0450 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 1,147,519 |
Jan 17, 2023 | 0.0350 | 0.0500 | 0.0350 | 0.0400 | 0.0400 | 2,250,580 |
Jan 16, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 56,700 |
Jan 13, 2023 | 0.0300 | 0.0350 | 0.0250 | 0.0350 | 0.0350 | 872,554 |
Jan 12, 2023 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 1,295,080 |
Jan 11, 2023 | 0.0200 | 0.0300 | 0.0200 | 0.0250 | 0.0250 | 1,928,054 |
Jan 10, 2023 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 239,800 |
Jan 09, 2023 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 155,154 |
Jan 06, 2023 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 273,050 |
Jan 05, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 301,823 |
Jan 04, 2023 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 42,490 |
Jan 03, 2023 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 405,921 |
Dec 30, 2022 | 0.0200 | 0.0250 | 0.0150 | 0.0200 | 0.0200 | 1,465,180 |
Dec 29, 2022 | 0.0200 | 0.0250 | 0.0150 | 0.0200 | 0.0200 | 1,258,842 |
Dec 28, 2022 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 1,349,337 |
Dec 23, 2022 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 722,400 |
Dec 22, 2022 | 0.0250 | 0.0300 | 0.0200 | 0.0250 | 0.0250 | 1,355,632 |
Dec 21, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 218,099 |
Dec 20, 2022 | 0.0350 | 0.0350 | 0.0250 | 0.0250 | 0.0250 | 424,347 |
Dec 19, 2022 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 291,920 |
Dec 16, 2022 | 0.0350 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 568,200 |
Dec 15, 2022 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 323,410 |
Dec 14, 2022 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 19,275 |
Dec 13, 2022 | 0.0400 | 0.0450 | 0.0350 | 0.0400 | 0.0400 | 771,279 |
Dec 12, 2022 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 462,716 |
Dec 09, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,444,817 |
Dec 08, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 364,865 |
Dec 07, 2022 | 0.0400 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 457,005 |
Dec 06, 2022 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 568,704 |
Dec 05, 2022 | 0.0450 | 0.0700 | 0.0425 | 0.0450 | 0.0450 | 4,191,476 |
Dec 02, 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 279,005 |
Dec 01, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 208,050 |
Nov 30, 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 417,104 |
Nov 29, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 140,501 |
Nov 28, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 337,826 |
Nov 25, 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 44,000 |
Nov 24, 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 154,567 |
Nov 23, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 222,576 |
Nov 22, 2022 | 0.0450 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 279,322 |
Nov 21, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 484,200 |
Nov 18, 2022 | 0.0450 | 0.0450 | 0.0425 | 0.0450 | 0.0450 | 229,044 |
Nov 17, 2022 | 0.0450 | 0.0500 | 0.0425 | 0.0450 | 0.0450 | 1,016,590 |
Nov 16, 2022 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 148,850 |
Nov 15, 2022 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 293,200 |
Nov 14, 2022 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 404,173 |
Nov 11, 2022 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 945,700 |
Nov 10, 2022 | 0.0500 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 990,043 |
Nov 09, 2022 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 840,050 |
Nov 08, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 582,525 |
Nov 07, 2022 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 310,751 |
Nov 04, 2022 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 190,294 |
Nov 03, 2022 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 258,895 |
Nov 02, 2022 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 563,824 |
Nov 01, 2022 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 800,170 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |