Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 09, 2023 | 0.0100 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 45,000 |
Jun 08, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 10,000 |
Jun 07, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
Jun 06, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
Jun 05, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
Jun 02, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 70,000 |
Jun 01, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 104,000 |
May 31, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
May 30, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 38,410 |
May 29, 2023 | 0.0050 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 86,100 |
May 26, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 76,000 |
May 25, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
May 24, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 221,000 |
May 23, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 58,000 |
May 19, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 10,000 |
May 18, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 71,000 |
May 17, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 120,000 |
May 16, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,778,311 |
May 15, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
May 12, 2023 | 0.0100 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 109,000 |
May 11, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
May 10, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 511,500 |
May 09, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,310,177 |
May 08, 2023 | 0.0100 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 374,006 |
May 05, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
May 04, 2023 | 0.0100 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 1,685,192 |
May 03, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 12,040 |
May 02, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,000 |
May 01, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 187,750 |
Apr 28, 2023 | 0.0050 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 188,000 |
Apr 27, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 10,501 |
Apr 26, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 5,001 |
Apr 25, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 15,000 |
Apr 24, 2023 | 0.0050 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 586,000 |
Apr 21, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 73,000 |
Apr 20, 2023 | 0.0150 | 0.0150 | 0.0050 | 0.0050 | 0.0050 | 54,000 |
Apr 19, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 118,000 |
Apr 18, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,075,000 |
Apr 17, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 129,200 |
Apr 14, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 17,935 |
Apr 13, 2023 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 273,000 |
Apr 12, 2023 | 0.0100 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 653,800 |
Apr 11, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 20,600 |
Apr 10, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 57,250 |
Apr 06, 2023 | 0.0100 | 0.0150 | 0.0050 | 0.0100 | 0.0100 | 1,083,500 |
Apr 05, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 459,500 |
Apr 04, 2023 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 42,400 |
Apr 03, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 3,875 |
Mar 31, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 375,000 |
Mar 30, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 454,960 |
Mar 29, 2023 | 0.0100 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 2,686,010 |
Mar 28, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 63,500 |
Mar 27, 2023 | 0.0150 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 265,000 |
Mar 24, 2023 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 834,000 |
Mar 23, 2023 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 62,366 |
Mar 22, 2023 | 0.0150 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 228,300 |
Mar 21, 2023 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 31,000 |
Mar 20, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 572,529 |
Mar 17, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,500 |
Mar 16, 2023 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 215,198 |
Mar 15, 2023 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 201,000 |
Mar 14, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 90,000 |
Mar 13, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 15,000 |
Mar 10, 2023 | 0.0150 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 2,368,697 |
Mar 09, 2023 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 163,600 |
Mar 08, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 13,000 |
Mar 07, 2023 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 260,500 |
Mar 06, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 174,800 |
Mar 03, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 529,000 |
Mar 02, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 150,000 |
Mar 01, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 35,000 |
Feb 28, 2023 | 0.0100 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 787,100 |
Feb 27, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 74,700 |
Feb 24, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 792,600 |
Feb 23, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 335,000 |
Feb 22, 2023 | 0.0100 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 156,800 |
Feb 21, 2023 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 12,700 |
Feb 17, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,496 |
Feb 16, 2023 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 79,000 |
Feb 15, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 34,400 |
Feb 14, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
Feb 13, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 125,500 |
Feb 10, 2023 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 54,421 |
Feb 09, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 5,100 |
Feb 08, 2023 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 101,002 |
Feb 07, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 266,360 |
Feb 06, 2023 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 8,277,502 |
Feb 03, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 91,500 |
Feb 02, 2023 | 0.0100 | 0.0125 | 0.0100 | 0.0100 | 0.0100 | 356,000 |
Feb 01, 2023 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 1,050,000 |
Jan 31, 2023 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 6,000 |
Jan 30, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 107,400 |
Jan 27, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 32,110 |
Jan 26, 2023 | 0.0100 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 163,763 |
Jan 25, 2023 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 238,000 |
Jan 24, 2023 | 0.0050 | 0.0150 | 0.0050 | 0.0150 | 0.0150 | 1,934,810 |
Jan 23, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
Jan 20, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 7,505 |
Jan 19, 2023 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 92,300 |
Jan 18, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |