Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 23, 2023 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 21,000 |
Mar 22, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Mar 21, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 30,000 |
Mar 20, 2023 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 442,195 |
Mar 17, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 34,000 |
Mar 16, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Mar 15, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 180,000 |
Mar 14, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 93,000 |
Mar 13, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 4,569 |
Mar 10, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 50,500 |
Mar 09, 2023 | 0.0350 | 0.0450 | 0.0350 | 0.0400 | 0.0400 | 1,457,000 |
Mar 08, 2023 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 18,000 |
Mar 07, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Mar 06, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 |
Mar 03, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,001 |
Mar 02, 2023 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 330,000 |
Mar 01, 2023 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 7,100 |
Feb 28, 2023 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 66,002 |
Feb 27, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 30,000 |
Feb 24, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 26,500 |
Feb 23, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Feb 22, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Feb 21, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 25,000 |
Feb 17, 2023 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 19,300 |
Feb 16, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 27,000 |
Feb 15, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 39,000 |
Feb 14, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 189,000 |
Feb 13, 2023 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 266,500 |
Feb 10, 2023 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 204,600 |
Feb 09, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 21,000 |
Feb 08, 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 55,000 |
Feb 07, 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 143,554 |
Feb 06, 2023 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 258,000 |
Feb 03, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,000 |
Feb 02, 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 15,000 |
Feb 01, 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 77,250 |
Jan 31, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 227,900 |
Jan 30, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 31,000 |
Jan 27, 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 179,000 |
Jan 26, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Jan 25, 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 32,000 |
Jan 24, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 10,100 |
Jan 23, 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 662,000 |
Jan 20, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 4,000 |
Jan 19, 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 232,000 |
Jan 18, 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 898,000 |
Jan 17, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 149,090 |
Jan 16, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 7,016 |
Jan 13, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,063 |
Jan 12, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 1,453,305 |
Jan 11, 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 3,313,600 |
Jan 10, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 36,000 |
Jan 09, 2023 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 121,000 |
Jan 06, 2023 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 54,950 |
Jan 05, 2023 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 16,000 |
Jan 04, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 55,000 |
Jan 03, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 6,000 |
Dec 30, 2022 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 69,006 |
Dec 29, 2022 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 97,079 |
Dec 28, 2022 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 294,648 |
Dec 23, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Dec 22, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,000 |
Dec 21, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Dec 20, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 2,000 |
Dec 19, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 76,500 |
Dec 16, 2022 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 1,590,220 |
Dec 15, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 67,000 |
Dec 14, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 755,000 |
Dec 13, 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 300,502 |
Dec 12, 2022 | 0.0400 | 0.0450 | 0.0350 | 0.0450 | 0.0450 | 800,000 |
Dec 09, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 19,000 |
Dec 08, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 32,000 |
Dec 07, 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 373,001 |
Dec 06, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 613,000 |
Dec 05, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 30,420 |
Dec 02, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 48,000 |
Dec 01, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 108,000 |
Nov 30, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 5,000 |
Nov 29, 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 65,000 |
Nov 28, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 7,020 |
Nov 25, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 21,127 |
Nov 24, 2022 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 29,127 |
Nov 23, 2022 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 21,750 |
Nov 22, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 75,000 |
Nov 21, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 153,200 |
Nov 18, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 323,111 |
Nov 17, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 23,020 |
Nov 16, 2022 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 6,900 |
Nov 15, 2022 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 4,500 |
Nov 14, 2022 | 0.0500 | 0.0550 | 0.0450 | 0.0500 | 0.0500 | 125,100 |
Nov 11, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 188,000 |
Nov 10, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 113,761 |
Nov 09, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 12,495 |
Nov 08, 2022 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 259,750 |
Nov 07, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 136,000 |
Nov 04, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 114,070 |
Nov 03, 2022 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 133,000 |
Nov 02, 2022 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 262,000 |
Nov 01, 2022 | 0.0450 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 33,550 |
Oct 31, 2022 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 348,750 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |