Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 501,090 |
Feb 02, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 100,800 |
Feb 01, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Jan 31, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Jan 30, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 19,000 |
Jan 27, 2023 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 233,000 |
Jan 26, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 56,515 |
Jan 25, 2023 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 254,800 |
Jan 24, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Jan 23, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 61,000 |
Jan 20, 2023 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 824,000 |
Jan 19, 2023 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 353,000 |
Jan 18, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Jan 17, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 122,000 |
Jan 16, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Jan 13, 2023 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 63,500 |
Jan 12, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 18,000 |
Jan 11, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 46,000 |
Jan 10, 2023 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 398,050 |
Jan 09, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 12,100 |
Jan 06, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 92,001 |
Jan 05, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 37,000 |
Jan 04, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 |
Jan 03, 2023 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 148,200 |
Dec 30, 2022 | 0.0250 | 0.0350 | 0.0250 | 0.0300 | 0.0300 | 543,330 |
Dec 29, 2022 | 0.0200 | 0.0300 | 0.0200 | 0.0250 | 0.0250 | 495,991 |
Dec 28, 2022 | 0.0150 | 0.0250 | 0.0150 | 0.0200 | 0.0200 | 614,360 |
Dec 23, 2022 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 171,779 |
Dec 22, 2022 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 58,000 |
Dec 21, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 185,410 |
Dec 20, 2022 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 107,500 |
Dec 19, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 59,400 |
Dec 16, 2022 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 233,000 |
Dec 15, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 66,000 |
Dec 14, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 81,000 |
Dec 13, 2022 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 1,047,500 |
Dec 12, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 24,000 |
Dec 09, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 153,416 |
Dec 08, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 33,000 |
Dec 07, 2022 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 25,785 |
Dec 06, 2022 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 80,022 |
Dec 05, 2022 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 38,400 |
Dec 02, 2022 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 238,250 |
Dec 01, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 359,200 |
Nov 30, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 119,168 |
Nov 29, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 60,000 |
Nov 28, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 27,301 |
Nov 25, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 10,000 |
Nov 24, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 55,500 |
Nov 23, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Nov 22, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 85,700 |
Nov 21, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 15,000 |
Nov 18, 2022 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 146,500 |
Nov 17, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 358,000 |
Nov 16, 2022 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 10,500 |
Nov 15, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 32,000 |
Nov 14, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 78,700 |
Nov 11, 2022 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 895,000 |
Nov 10, 2022 | 0.0300 | 0.0400 | 0.0300 | 0.0350 | 0.0350 | 1,265,690 |
Nov 09, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 11,701 |
Nov 08, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 20,200 |
Nov 07, 2022 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 19,169 |
Nov 04, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 31,000 |
Nov 03, 2022 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 2,400 |
Nov 02, 2022 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 66,471 |
Nov 01, 2022 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 573,134 |
Oct 31, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 272,056 |
Oct 28, 2022 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 42,044 |
Oct 27, 2022 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 75,362 |
Oct 26, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Oct 25, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 7,000 |
Oct 24, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 316,300 |
Oct 21, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 12,000 |
Oct 20, 2022 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 12,900 |
Oct 19, 2022 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 62,833 |
Oct 18, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 47,000 |
Oct 17, 2022 | 0.0300 | 0.0350 | 0.0250 | 0.0300 | 0.0300 | 169,000 |
Oct 14, 2022 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 67,571 |
Oct 13, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 17,066 |
Oct 12, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Oct 11, 2022 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 29,699 |
Oct 07, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 15,620 |
Oct 06, 2022 | 0.0350 | 0.0350 | 0.0250 | 0.0300 | 0.0300 | 116,500 |
Oct 05, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 213,000 |
Oct 04, 2022 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 253,123 |
Oct 03, 2022 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 352,625 |
Sept 30, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Sept 29, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Sept 28, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 253,466 |
Sept 27, 2022 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 220,592 |
Sept 26, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 5,795 |
Sept 23, 2022 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 53,970 |
Sept 22, 2022 | 0.0350 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 143,500 |
Sept 21, 2022 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 574,000 |
Sept 20, 2022 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 0.0300 | 227,032 |
Sept 19, 2022 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 425,945 |
Sept 16, 2022 | 0.0300 | 0.0450 | 0.0300 | 0.0400 | 0.0400 | 1,078,472 |
Sept 15, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 30,900 |
Sept 14, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Sept 13, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 65,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |