Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 07, 2023 | 0.0950 | 0.0950 | 0.0850 | 0.0900 | 0.0900 | 83,942 |
Feb 06, 2023 | 0.0400 | 0.0900 | 0.0400 | 0.0900 | 0.0900 | 263,700 |
Feb 03, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 15,000 |
Feb 02, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Feb 01, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 11,000 |
Jan 31, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jan 30, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jan 27, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,000 |
Jan 26, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jan 25, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Jan 24, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,000 |
Jan 23, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 50,000 |
Jan 20, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Jan 19, 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 8,000 |
Jan 18, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 5,100 |
Jan 17, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,000 |
Jan 16, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 100 |
Jan 13, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jan 12, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,000 |
Jan 11, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,400 |
Jan 10, 2023 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 9,100 |
Jan 09, 2023 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 10,000 |
Jan 06, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 14,000 |
Jan 05, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 93,000 |
Jan 04, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,000 |
Jan 03, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 30,700 |
Dec 30, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 77,900 |
Dec 29, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 |
Dec 28, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Dec 23, 2022 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 157,300 |
Dec 22, 2022 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 103,600 |
Dec 21, 2022 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 127,200 |
Dec 20, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 13,000 |
Dec 19, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 800 |
Dec 16, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 19,200 |
Dec 15, 2022 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 33,000 |
Dec 14, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Dec 13, 2022 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 117,000 |
Dec 12, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 49,000 |
Dec 09, 2022 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 94,600 |
Dec 08, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,000 |
Dec 07, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,000 |
Dec 06, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Dec 05, 2022 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 43,000 |
Dec 02, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Dec 01, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Nov 30, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 71,000 |
Nov 29, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 60,900 |
Nov 28, 2022 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 23,000 |
Nov 25, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Nov 24, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Nov 23, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 100 |
Nov 22, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 4,000 |
Nov 21, 2022 | 0.0350 | 0.0350 | 0.0250 | 0.0250 | 0.0250 | 91,700 |
Nov 18, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Nov 17, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 3,000 |
Nov 16, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Nov 15, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 11,000 |
Nov 14, 2022 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 33,900 |
Nov 11, 2022 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 52,200 |
Nov 10, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 13,000 |
Nov 09, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 15,100 |
Nov 08, 2022 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 40,000 |
Nov 07, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 5,500 |
Nov 04, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 14,000 |
Nov 03, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Nov 02, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Nov 01, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Oct 31, 2022 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 8,100 |
Oct 28, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 31,000 |
Oct 27, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 6,600 |
Oct 26, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 22,600 |
Oct 25, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 15,100 |
Oct 24, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Oct 21, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 15,000 |
Oct 20, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 85,000 |
Oct 19, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 109,400 |
Oct 18, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Oct 17, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Oct 14, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Oct 13, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,100 |
Oct 12, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Oct 11, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Oct 07, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Oct 06, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 3,400 |
Oct 05, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Oct 04, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Oct 03, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 700 |
Sept 30, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Sept 29, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Sept 28, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Sept 27, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Sept 26, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,300 |
Sept 23, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 45,000 |
Sept 22, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Sept 21, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 30,000 |
Sept 20, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Sept 19, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 28,000 |
Sept 16, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Sept 15, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |