Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 22, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 12,100 |
Mar 21, 2023 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 152,000 |
Mar 20, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 61,000 |
Mar 17, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 8,000 |
Mar 16, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 22,000 |
Mar 15, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 23,000 |
Mar 14, 2023 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 465,000 |
Mar 13, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 5,000 |
Mar 10, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 30,000 |
Mar 09, 2023 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 6,000 |
Mar 08, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 47,333 |
Mar 07, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 90,000 |
Mar 06, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 158,275 |
Mar 03, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Mar 02, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 3,000 |
Mar 01, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 402,600 |
Feb 28, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 298,950 |
Feb 27, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 2,919,000 |
Feb 24, 2023 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 27,300 |
Feb 23, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 11,000 |
Feb 22, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 423,000 |
Feb 21, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 472,400 |
Feb 17, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 694,000 |
Feb 16, 2023 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.0300 | 329,000 |
Feb 15, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,499,000 |
Feb 14, 2023 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 2,096,000 |
Feb 13, 2023 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 542,000 |
Feb 10, 2023 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 265,200 |
Feb 09, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 64,000 |
Feb 08, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 331,000 |
Feb 07, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 24,000 |
Feb 06, 2023 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 13,720 |
Feb 03, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 7,000 |
Feb 02, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 6,000 |
Feb 01, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 10,000 |
Jan 31, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 16,966 |
Jan 30, 2023 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 56,700 |
Jan 27, 2023 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 14,515 |
Jan 26, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 128,088 |
Jan 25, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 269,900 |
Jan 24, 2023 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 32,000 |
Jan 23, 2023 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 142,100 |
Jan 20, 2023 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 15,055 |
Jan 19, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 14,037 |
Jan 18, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 266,300 |
Jan 17, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,340 |
Jan 16, 2023 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 124,500 |
Jan 13, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 11,000 |
Jan 12, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 40,045 |
Jan 11, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 32,000 |
Jan 10, 2023 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 52,004 |
Jan 09, 2023 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 47,000 |
Jan 06, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 22,000 |
Jan 05, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Jan 04, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 85,725 |
Jan 03, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 38,000 |
Dec 30, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 52,000 |
Dec 29, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 30,500 |
Dec 28, 2022 | 0.0250 | 0.0300 | 0.0200 | 0.0250 | 0.0250 | 1,055,230 |
Dec 23, 2022 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 316,250 |
Dec 22, 2022 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 52,000 |
Dec 21, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 435,174 |
Dec 20, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 78,200 |
Dec 19, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 183,950 |
Dec 16, 2022 | 0.0200 | 0.0300 | 0.0200 | 0.0250 | 0.0250 | 705,400 |
Dec 15, 2022 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 51,000 |
Dec 14, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 99,008 |
Dec 13, 2022 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 1,197,000 |
Dec 12, 2022 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 151,000 |
Dec 09, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,000 |
Dec 08, 2022 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 10,000 |
Dec 07, 2022 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 384,856 |
Dec 06, 2022 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 373,000 |
Dec 05, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 6,000 |
Dec 02, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 51,230 |
Dec 01, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 4,000 |
Nov 30, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 232,571 |
Nov 29, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 15,000 |
Nov 28, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 193,400 |
Nov 25, 2022 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 9,400 |
Nov 24, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 4,500 |
Nov 23, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 60,500 |
Nov 22, 2022 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 58,000 |
Nov 21, 2022 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 10,000 |
Nov 18, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 20,100 |
Nov 17, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 244,683 |
Nov 16, 2022 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 2,490,800 |
Nov 15, 2022 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 30,350 |
Nov 14, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 75,352 |
Nov 11, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 61,000 |
Nov 10, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 199,000 |
Nov 09, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Nov 08, 2022 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 73,000 |
Nov 07, 2022 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 862,250 |
Nov 04, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 77,500 |
Nov 03, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 11,000 |
Nov 02, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Nov 01, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 245,048 |
Oct 31, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 24,000 |
Oct 28, 2022 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 85,782 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |