Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 62,000 |
May 25, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 55,000 |
May 24, 2023 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 130,207 |
May 23, 2023 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 301,000 |
May 22, 2023 | - | - | - | - | - | - |
May 19, 2023 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 154,000 |
May 18, 2023 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 110,000 |
May 17, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 181,000 |
May 16, 2023 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 407,150 |
May 15, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 5,000 |
May 12, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4,840 |
May 11, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 605,500 |
May 10, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 9,500 |
May 09, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 72,000 |
May 08, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 156,000 |
May 05, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 180,000 |
May 04, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 121,000 |
May 03, 2023 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 106,000 |
May 02, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 229,250 |
May 01, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 154,000 |
Apr 28, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 150,000 |
Apr 27, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 118,000 |
Apr 26, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 22,000 |
Apr 25, 2023 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 284,000 |
Apr 24, 2023 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 301,100 |
Apr 21, 2023 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 265,075 |
Apr 20, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 116,000 |
Apr 19, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 162,000 |
Apr 18, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 172,727 |
Apr 17, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 187,000 |
Apr 14, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 178,000 |
Apr 13, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 22,000 |
Apr 12, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 591,000 |
Apr 11, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 80,000 |
Apr 10, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 20,000 |
Apr 06, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 69,727 |
Apr 05, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 150,400 |
Apr 04, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 76,900 |
Apr 03, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 171,000 |
Mar 31, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 206,700 |
Mar 30, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 292,912 |
Mar 29, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 30,935 |
Mar 28, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 26,000 |
Mar 27, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 312,560 |
Mar 24, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 229,500 |
Mar 23, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 336,000 |
Mar 22, 2023 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 20,000 |
Mar 21, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
Mar 20, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
Mar 17, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - |
Mar 16, 2023 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 97,000 |
Mar 15, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 56,500 |
Mar 14, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 401,000 |
Mar 13, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 43,500 |
Mar 10, 2023 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 338,025 |
Mar 09, 2023 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 488,700 |
Mar 08, 2023 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 257,560 |
Mar 07, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 132,050 |
Mar 06, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 395,000 |
Mar 03, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 482,100 |
Mar 02, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 70,000 |
Mar 01, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 50,800 |
Feb 28, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 66,000 |
Feb 27, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 5,000 |
Feb 24, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 441,500 |
Feb 23, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 146,000 |
Feb 22, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 325,207 |
Feb 21, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 151,000 |
Feb 17, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 412,500 |
Feb 16, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 39,298 |
Feb 15, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 40,000 |
Feb 14, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 10,000 |
Feb 13, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 59,000 |
Feb 10, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 409,888 |
Feb 09, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 148,095 |
Feb 08, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 100,000 |
Feb 07, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 162,500 |
Feb 06, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 226,055 |
Feb 03, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 92,000 |
Feb 02, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 32,564 |
Feb 01, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 250,000 |
Jan 31, 2023 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 945,339 |
Jan 30, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 141,000 |
Jan 27, 2023 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 230,181 |
Jan 26, 2023 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 216,000 |
Jan 25, 2023 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 32,175 |
Jan 24, 2023 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 361,825 |
Jan 23, 2023 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 495,000 |
Jan 20, 2023 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 159,000 |
Jan 19, 2023 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 345,000 |
Jan 18, 2023 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 67,076 |
Jan 17, 2023 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 326,000 |
Jan 13, 2023 | 0.06 | 0.07 | 0.05 | 0.06 | 0.06 | 936,500 |
Jan 12, 2023 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 438,150 |
Jan 11, 2023 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 290,376 |
Jan 10, 2023 | 0.06 | 0.09 | 0.06 | 0.06 | 0.06 | 3,258,575 |
Jan 09, 2023 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 361,400 |
Jan 06, 2023 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 1,405,000 |
Jan 05, 2023 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | 1,605,807 |
Jan 04, 2023 | 0.04 | 0.07 | 0.04 | 0.07 | 0.07 | 3,186,135 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |