Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 0.0650 | 0.0677 | 0.0582 | 0.0656 | 0.0656 | 48,122 |
Jan 26, 2023 | 0.0500 | 0.0572 | 0.0481 | 0.0512 | 0.0512 | 136,779 |
Jan 25, 2023 | 0.0500 | 0.0500 | 0.0472 | 0.0497 | 0.0497 | 131,033 |
Jan 24, 2023 | 0.0487 | 0.0531 | 0.0474 | 0.0490 | 0.0490 | 75,910 |
Jan 23, 2023 | 0.0504 | 0.0512 | 0.0473 | 0.0510 | 0.0510 | 110,600 |
Jan 20, 2023 | 0.0456 | 0.0506 | 0.0456 | 0.0506 | 0.0506 | 11,633 |
Jan 19, 2023 | 0.0492 | 0.0495 | 0.0492 | 0.0495 | 0.0495 | 4,800 |
Jan 18, 2023 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 3,901 |
Jan 17, 2023 | 0.0500 | 0.0500 | 0.0476 | 0.0476 | 0.0476 | 20,100 |
Jan 13, 2023 | 0.0507 | 0.0507 | 0.0506 | 0.0506 | 0.0506 | 3,321 |
Jan 12, 2023 | 0.0410 | 0.0521 | 0.0410 | 0.0521 | 0.0521 | 52,500 |
Jan 11, 2023 | 0.0484 | 0.0528 | 0.0480 | 0.0499 | 0.0499 | 183,546 |
Jan 10, 2023 | 0.0490 | 0.0490 | 0.0483 | 0.0490 | 0.0490 | 13,200 |
Jan 09, 2023 | 0.0385 | 0.0470 | 0.0385 | 0.0467 | 0.0467 | 6,032 |
Jan 06, 2023 | 0.0489 | 0.0490 | 0.0470 | 0.0470 | 0.0470 | 48,803 |
Jan 05, 2023 | 0.0489 | 0.0489 | 0.0489 | 0.0489 | 0.0489 | - |
Jan 04, 2023 | 0.0428 | 0.0489 | 0.0428 | 0.0489 | 0.0489 | 143,470 |
Jan 03, 2023 | 0.0457 | 0.0457 | 0.0457 | 0.0457 | 0.0457 | 1,085 |
Dec 30, 2022 | 0.0404 | 0.0459 | 0.0390 | 0.0390 | 0.0390 | 286,790 |
Dec 29, 2022 | 0.0486 | 0.0486 | 0.0431 | 0.0480 | 0.0480 | 123,540 |
Dec 28, 2022 | 0.0432 | 0.0485 | 0.0410 | 0.0415 | 0.0415 | 110,048 |
Dec 27, 2022 | 0.0455 | 0.0455 | 0.0430 | 0.0430 | 0.0430 | 5,623 |
Dec 23, 2022 | 0.0406 | 0.0500 | 0.0383 | 0.0435 | 0.0435 | 25,253 |
Dec 22, 2022 | 0.0500 | 0.0500 | 0.0476 | 0.0481 | 0.0481 | 17,483 |
Dec 21, 2022 | 0.0485 | 0.0485 | 0.0428 | 0.0452 | 0.0452 | 4,431 |
Dec 20, 2022 | 0.0495 | 0.0515 | 0.0495 | 0.0515 | 0.0515 | 3,044 |
Dec 19, 2022 | 0.0492 | 0.0498 | 0.0420 | 0.0482 | 0.0482 | 234,839 |
Dec 16, 2022 | 0.0518 | 0.0520 | 0.0475 | 0.0490 | 0.0490 | 120,597 |
Dec 15, 2022 | 0.0528 | 0.0528 | 0.0500 | 0.0511 | 0.0511 | 20,977 |
Dec 14, 2022 | 0.0497 | 0.0528 | 0.0497 | 0.0528 | 0.0528 | 7,686 |
Dec 13, 2022 | 0.0479 | 0.0536 | 0.0450 | 0.0528 | 0.0528 | 7,454 |
Dec 12, 2022 | 0.0510 | 0.0510 | 0.0459 | 0.0459 | 0.0459 | 12,035 |
Dec 09, 2022 | 0.0513 | 0.0516 | 0.0513 | 0.0516 | 0.0516 | 25,000 |
Dec 08, 2022 | 0.0478 | 0.0498 | 0.0410 | 0.0472 | 0.0472 | 121,068 |
Dec 07, 2022 | 0.0420 | 0.0483 | 0.0420 | 0.0475 | 0.0475 | 26,709 |
Dec 06, 2022 | 0.0500 | 0.0500 | 0.0430 | 0.0460 | 0.0460 | 52,860 |
Dec 05, 2022 | 0.0476 | 0.0491 | 0.0434 | 0.0479 | 0.0479 | 97,096 |
Dec 02, 2022 | 0.0429 | 0.0455 | 0.0429 | 0.0452 | 0.0452 | 57,210 |
Dec 01, 2022 | 0.0462 | 0.0462 | 0.0428 | 0.0428 | 0.0428 | 25,620 |
Nov 30, 2022 | 0.0462 | 0.0462 | 0.0452 | 0.0452 | 0.0452 | 18,530 |
Nov 29, 2022 | 0.0406 | 0.0406 | 0.0406 | 0.0406 | 0.0406 | 1,300 |
Nov 28, 2022 | 0.0420 | 0.0420 | 0.0410 | 0.0415 | 0.0415 | 8,750 |
Nov 25, 2022 | 0.0449 | 0.0456 | 0.0428 | 0.0428 | 0.0428 | 6,615 |
Nov 23, 2022 | 0.0430 | 0.0450 | 0.0412 | 0.0450 | 0.0450 | 47,495 |
Nov 22, 2022 | 0.0443 | 0.0443 | 0.0403 | 0.0403 | 0.0403 | 292,303 |
Nov 21, 2022 | 0.0432 | 0.0443 | 0.0400 | 0.0400 | 0.0400 | 10,504 |
Nov 18, 2022 | 0.0430 | 0.0440 | 0.0405 | 0.0438 | 0.0438 | 99,228 |
Nov 17, 2022 | 0.0487 | 0.0487 | 0.0429 | 0.0429 | 0.0429 | 4,907 |
Nov 16, 2022 | 0.0401 | 0.0488 | 0.0401 | 0.0439 | 0.0439 | 27,850 |
Nov 15, 2022 | 0.0496 | 0.0496 | 0.0409 | 0.0409 | 0.0409 | 176,647 |
Nov 14, 2022 | 0.0479 | 0.0496 | 0.0462 | 0.0462 | 0.0462 | 21,965 |
Nov 11, 2022 | 0.0479 | 0.0497 | 0.0479 | 0.0479 | 0.0479 | 55,370 |
Nov 10, 2022 | 0.0450 | 0.0489 | 0.0450 | 0.0485 | 0.0485 | 34,860 |
Nov 09, 2022 | 0.0540 | 0.0540 | 0.0450 | 0.0491 | 0.0491 | 12,838 |
Nov 08, 2022 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 18,365 |
Nov 07, 2022 | 0.0481 | 0.0501 | 0.0452 | 0.0495 | 0.0495 | 24,120 |
Nov 04, 2022 | 0.0480 | 0.0520 | 0.0463 | 0.0494 | 0.0494 | 35,194 |
Nov 03, 2022 | 0.0447 | 0.0550 | 0.0447 | 0.0465 | 0.0465 | 18,714 |
Nov 02, 2022 | 0.0459 | 0.0483 | 0.0459 | 0.0483 | 0.0483 | 320 |
Nov 01, 2022 | 0.0457 | 0.0477 | 0.0404 | 0.0404 | 0.0404 | 20,664 |
Oct 31, 2022 | 0.0443 | 0.0483 | 0.0443 | 0.0483 | 0.0483 | 4,330 |
Oct 28, 2022 | 0.0459 | 0.0484 | 0.0456 | 0.0456 | 0.0456 | 2,827 |
Oct 27, 2022 | 0.0492 | 0.0498 | 0.0436 | 0.0440 | 0.0440 | 22,684 |
Oct 26, 2022 | 0.0440 | 0.0512 | 0.0400 | 0.0475 | 0.0475 | 11,620 |
Oct 25, 2022 | 0.0494 | 0.0498 | 0.0471 | 0.0495 | 0.0495 | 20,908 |
Oct 24, 2022 | 0.0474 | 0.0540 | 0.0430 | 0.0495 | 0.0495 | 6,901 |
Oct 21, 2022 | 0.0468 | 0.0517 | 0.0468 | 0.0470 | 0.0470 | 11,528 |
Oct 20, 2022 | 0.0537 | 0.0550 | 0.0467 | 0.0468 | 0.0468 | 523,045 |
Oct 19, 2022 | 0.0508 | 0.0551 | 0.0464 | 0.0500 | 0.0500 | 3,802 |
Oct 18, 2022 | 0.0536 | 0.0536 | 0.0495 | 0.0514 | 0.0514 | 271,640 |
Oct 17, 2022 | 0.0557 | 0.0557 | 0.0528 | 0.0557 | 0.0557 | 35,202 |
Oct 14, 2022 | 0.0488 | 0.0520 | 0.0462 | 0.0520 | 0.0520 | 3,397 |
Oct 13, 2022 | 0.0442 | 0.0474 | 0.0421 | 0.0450 | 0.0450 | 342,889 |
Oct 12, 2022 | 0.0477 | 0.0478 | 0.0417 | 0.0444 | 0.0444 | 24,802 |
Oct 11, 2022 | 0.0451 | 0.0478 | 0.0399 | 0.0399 | 0.0399 | 1,070,258 |
Oct 10, 2022 | 0.0475 | 0.0483 | 0.0454 | 0.0454 | 0.0454 | 92,015 |
Oct 07, 2022 | 0.0490 | 0.0550 | 0.0490 | 0.0507 | 0.0507 | 7,535 |
Oct 06, 2022 | 0.0500 | 0.0516 | 0.0500 | 0.0515 | 0.0515 | 29,270 |
Oct 05, 2022 | 0.0494 | 0.0500 | 0.0494 | 0.0500 | 0.0500 | 5,500 |
Oct 04, 2022 | 0.0520 | 0.0520 | 0.0480 | 0.0480 | 0.0480 | 52,672 |
Oct 03, 2022 | 0.0520 | 0.0520 | 0.0494 | 0.0519 | 0.0519 | 12,000 |
Sept 30, 2022 | 0.0492 | 0.0492 | 0.0492 | 0.0492 | 0.0492 | 5,000 |
Sept 29, 2022 | 0.0490 | 0.0517 | 0.0490 | 0.0491 | 0.0491 | 85,558 |
Sept 28, 2022 | 0.0487 | 0.0520 | 0.0465 | 0.0520 | 0.0520 | 119,808 |
Sept 27, 2022 | 0.0483 | 0.0500 | 0.0466 | 0.0466 | 0.0466 | 57,052 |
Sept 26, 2022 | 0.0533 | 0.0533 | 0.0489 | 0.0489 | 0.0489 | 13,362 |
Sept 23, 2022 | 0.0510 | 0.0561 | 0.0510 | 0.0541 | 0.0541 | 14,340 |
Sept 22, 2022 | 0.0634 | 0.0634 | 0.0510 | 0.0539 | 0.0539 | 436,318 |
Sept 21, 2022 | 0.0575 | 0.0599 | 0.0500 | 0.0550 | 0.0550 | 147,972 |
Sept 20, 2022 | 0.0550 | 0.0606 | 0.0550 | 0.0604 | 0.0604 | 16,801 |
Sept 19, 2022 | 0.0639 | 0.0639 | 0.0563 | 0.0620 | 0.0620 | 67,118 |
Sept 16, 2022 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | - |
Sept 15, 2022 | 0.0595 | 0.0615 | 0.0595 | 0.0615 | 0.0615 | 12,100 |
Sept 14, 2022 | 0.0617 | 0.0660 | 0.0608 | 0.0660 | 0.0660 | 133,912 |
Sept 13, 2022 | 0.0589 | 0.0610 | 0.0550 | 0.0550 | 0.0550 | 256,950 |
Sept 12, 2022 | 0.0602 | 0.0602 | 0.0590 | 0.0590 | 0.0590 | 2,955 |
Sept 09, 2022 | 0.0606 | 0.0663 | 0.0600 | 0.0607 | 0.0607 | 312,170 |
Sept 08, 2022 | 0.0632 | 0.0662 | 0.0600 | 0.0600 | 0.0600 | 24,850 |
Sept 07, 2022 | 0.0701 | 0.0725 | 0.0601 | 0.0650 | 0.0650 | 181,277 |
Sept 06, 2022 | 0.0740 | 0.0740 | 0.0640 | 0.0675 | 0.0675 | 115,042 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |