Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 02, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 177,000 |
Feb 01, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 79,500 |
Jan 31, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 223,000 |
Jan 30, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 129,500 |
Jan 27, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 43,000 |
Jan 26, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 286,000 |
Jan 25, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 836,600 |
Jan 24, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 16,000 |
Jan 23, 2023 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 33,200 |
Jan 20, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 184,000 |
Jan 19, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 50,000 |
Jan 18, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 2,000 |
Jan 17, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 99,000 |
Jan 16, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 63,000 |
Jan 13, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 50,000 |
Jan 12, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 95,000 |
Jan 11, 2023 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 24,600 |
Jan 10, 2023 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,000 |
Jan 09, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 37,900 |
Jan 06, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 15,000 |
Jan 05, 2023 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 105,000 |
Jan 04, 2023 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 175,100 |
Jan 03, 2023 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 96,100 |
Dec 30, 2022 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 2,858,000 |
Dec 29, 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 101,500 |
Dec 28, 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,678,100 |
Dec 23, 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 157,000 |
Dec 22, 2022 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 326,000 |
Dec 21, 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 200,000 |
Dec 20, 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 97,700 |
Dec 19, 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 26,200 |
Dec 16, 2022 | 0.0050 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 51,000 |
Dec 15, 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 20,300 |
Dec 14, 2022 | 0.0050 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 989,000 |
Dec 13, 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 5,600 |
Dec 12, 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 110,000 |
Dec 09, 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 20,000 |
Dec 08, 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 6,400 |
Dec 07, 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 6,600 |
Dec 06, 2022 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 1,207,000 |
Dec 05, 2022 | 0.0050 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 397,800 |
Dec 02, 2022 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 354,400 |
Dec 01, 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,000 |
Nov 30, 2022 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 100,600 |
Nov 29, 2022 | 0.0100 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 107,100 |
Nov 28, 2022 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 446,400 |
Nov 25, 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 7,700 |
Nov 24, 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | - |
Nov 23, 2022 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 2,500 |
Nov 22, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,000 |
Nov 21, 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 600 |
Nov 18, 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 1,000 |
Nov 17, 2022 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 152,500 |
Nov 16, 2022 | 0.0100 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 489,000 |
Nov 15, 2022 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 64,000 |
Nov 14, 2022 | 0.0100 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 405,200 |
Nov 11, 2022 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 54,400 |
Nov 10, 2022 | 0.0150 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 162,600 |
Nov 09, 2022 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 673,500 |
Nov 08, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 774,000 |
Nov 07, 2022 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 68,400 |
Nov 04, 2022 | 0.0050 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 241,600 |
Nov 03, 2022 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 105,100 |
Nov 02, 2022 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 80,000 |
Nov 01, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 55,000 |
Oct 31, 2022 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 153,800 |
Oct 28, 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 12,000 |
Oct 27, 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 37,300 |
Oct 26, 2022 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 0.0050 | 14,200 |
Oct 25, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | - |
Oct 24, 2022 | 0.0100 | 0.0100 | 0.0050 | 0.0100 | 0.0100 | 205,000 |
Oct 21, 2022 | 0.0100 | 0.0100 | 0.0050 | 0.0050 | 0.0050 | 447,700 |
Oct 20, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 22,000 |
Oct 19, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 44,300 |
Oct 18, 2022 | 0.0100 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 102,000 |
Oct 17, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 38,900 |
Oct 14, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 12,000 |
Oct 13, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 10,800 |
Oct 12, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 2,000 |
Oct 11, 2022 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 31,500 |
Oct 07, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 36,000 |
Oct 06, 2022 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 101,000 |
Oct 05, 2022 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 202,500 |
Oct 04, 2022 | 0.0100 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 606,200 |
Oct 03, 2022 | 0.0100 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 3,106,600 |
Sept 30, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 40,400 |
Sept 29, 2022 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 730,300 |
Sept 28, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 205,900 |
Sept 27, 2022 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 500 |
Sept 26, 2022 | 0.0150 | 0.0150 | 0.0100 | 0.0130 | 0.0130 | 84,500 |
Sept 23, 2022 | 0.0150 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 227,700 |
Sept 22, 2022 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 64,000 |
Sept 21, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 17,700 |
Sept 20, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 400 |
Sept 19, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 4,200 |
Sept 16, 2022 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 77,600 |
Sept 15, 2022 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 116,200 |
Sept 14, 2022 | 0.0100 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 182,000 |
Sept 13, 2022 | 0.0100 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 68,400 |
Sept 12, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |