Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 02, 2023 | 0.0380 | 0.0446 | 0.0331 | 0.0331 | 0.0331 | 205,760 |
Jun 01, 2023 | 0.0331 | 0.0371 | 0.0330 | 0.0371 | 0.0371 | 51,502 |
May 31, 2023 | 0.0366 | 0.0375 | 0.0331 | 0.0331 | 0.0331 | 63,439 |
May 30, 2023 | 0.0407 | 0.0430 | 0.0331 | 0.0420 | 0.0420 | 100,003 |
May 26, 2023 | 0.0333 | 0.0429 | 0.0331 | 0.0375 | 0.0375 | 209,015 |
May 25, 2023 | 0.0374 | 0.0400 | 0.0342 | 0.0379 | 0.0379 | 59,501 |
May 24, 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 52,000 |
May 23, 2023 | 0.0344 | 0.0417 | 0.0344 | 0.0411 | 0.0411 | 6,600 |
May 22, 2023 | 0.0349 | 0.0520 | 0.0349 | 0.0460 | 0.0460 | 12,513 |
May 19, 2023 | 0.0520 | 0.0520 | 0.0443 | 0.0459 | 0.0459 | 5,004 |
May 18, 2023 | 0.0500 | 0.0500 | 0.0330 | 0.0378 | 0.0378 | 35,261 |
May 17, 2023 | 0.0460 | 0.0496 | 0.0460 | 0.0496 | 0.0496 | 17,000 |
May 16, 2023 | 0.0444 | 0.0510 | 0.0444 | 0.0454 | 0.0454 | 28,001 |
May 15, 2023 | 0.0385 | 0.0532 | 0.0385 | 0.0420 | 0.0420 | 151,081 |
May 12, 2023 | 0.0295 | 0.0400 | 0.0295 | 0.0368 | 0.0368 | 256,940 |
May 11, 2023 | 0.0190 | 0.0258 | 0.0190 | 0.0258 | 0.0258 | 56,010 |
May 10, 2023 | 0.0296 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 17,505 |
May 09, 2023 | 0.0350 | 0.0377 | 0.0280 | 0.0280 | 0.0280 | 51,685 |
May 08, 2023 | 0.0319 | 0.0345 | 0.0319 | 0.0344 | 0.0344 | 24,037 |
May 05, 2023 | 0.0350 | 0.0350 | 0.0332 | 0.0332 | 0.0332 | 10,800 |
May 04, 2023 | 0.0350 | 0.0350 | 0.0286 | 0.0350 | 0.0350 | 76,671 |
May 03, 2023 | 0.0300 | 0.0349 | 0.0261 | 0.0349 | 0.0349 | 172,094 |
May 02, 2023 | 0.0320 | 0.0410 | 0.0300 | 0.0300 | 0.0300 | 26,834 |
May 01, 2023 | 0.0397 | 0.0430 | 0.0361 | 0.0430 | 0.0430 | 5,155 |
Apr 28, 2023 | 0.0361 | 0.0361 | 0.0361 | 0.0361 | 0.0361 | 5,000 |
Apr 27, 2023 | 0.0441 | 0.0441 | 0.0300 | 0.0360 | 0.0360 | 68,146 |
Apr 26, 2023 | 0.0338 | 0.0414 | 0.0330 | 0.0412 | 0.0412 | 127,553 |
Apr 25, 2023 | 0.0319 | 0.0350 | 0.0293 | 0.0350 | 0.0350 | 122,086 |
Apr 24, 2023 | 0.0335 | 0.0335 | 0.0271 | 0.0295 | 0.0295 | 287,050 |
Apr 21, 2023 | 0.0271 | 0.0271 | 0.0271 | 0.0271 | 0.0271 | 247 |
Apr 20, 2023 | 0.0261 | 0.0305 | 0.0260 | 0.0296 | 0.0296 | 27,726 |
Apr 19, 2023 | 0.0300 | 0.0305 | 0.0278 | 0.0305 | 0.0305 | 18,000 |
Apr 18, 2023 | 0.0352 | 0.0352 | 0.0260 | 0.0300 | 0.0300 | 25,801 |
Apr 17, 2023 | 0.0280 | 0.0343 | 0.0280 | 0.0343 | 0.0343 | 66,841 |
Apr 14, 2023 | 0.0298 | 0.0298 | 0.0280 | 0.0280 | 0.0280 | 8,183 |
Apr 13, 2023 | 0.0305 | 0.0344 | 0.0298 | 0.0325 | 0.0325 | 88,490 |
Apr 12, 2023 | 0.0378 | 0.0450 | 0.0297 | 0.0297 | 0.0297 | 53,101 |
Apr 11, 2023 | 0.0371 | 0.0380 | 0.0332 | 0.0378 | 0.0378 | 55,165 |
Apr 10, 2023 | 0.0333 | 0.0429 | 0.0261 | 0.0261 | 0.0261 | 78,415 |
Apr 06, 2023 | 0.0378 | 0.0381 | 0.0353 | 0.0380 | 0.0380 | 11,301 |
Apr 05, 2023 | 0.0363 | 0.0384 | 0.0311 | 0.0384 | 0.0384 | 166,256 |
Apr 04, 2023 | 0.0450 | 0.0475 | 0.0334 | 0.0348 | 0.0348 | 123,200 |
Apr 03, 2023 | 0.0322 | 0.0395 | 0.0322 | 0.0382 | 0.0382 | 29,810 |
Mar 31, 2023 | 0.0461 | 0.0461 | 0.0332 | 0.0360 | 0.0360 | 103,104 |
Mar 30, 2023 | 0.0491 | 0.0505 | 0.0400 | 0.0400 | 0.0400 | 58,671 |
Mar 29, 2023 | 0.0469 | 0.0469 | 0.0397 | 0.0433 | 0.0433 | 107,799 |
Mar 28, 2023 | 0.0380 | 0.0380 | 0.0370 | 0.0376 | 0.0376 | 41,500 |
Mar 27, 2023 | 0.0402 | 0.0417 | 0.0322 | 0.0360 | 0.0360 | 81,002 |
Mar 24, 2023 | 0.0472 | 0.0472 | 0.0350 | 0.0416 | 0.0416 | 70,207 |
Mar 23, 2023 | 0.0450 | 0.0451 | 0.0400 | 0.0441 | 0.0441 | 36,120 |
Mar 22, 2023 | 0.0422 | 0.0423 | 0.0400 | 0.0400 | 0.0400 | 15,384 |
Mar 21, 2023 | 0.0448 | 0.0448 | 0.0410 | 0.0410 | 0.0410 | 62,199 |
Mar 20, 2023 | 0.0490 | 0.0500 | 0.0429 | 0.0483 | 0.0483 | 30,150 |
Mar 17, 2023 | 0.0561 | 0.0561 | 0.0504 | 0.0504 | 0.0504 | 22,000 |
Mar 16, 2023 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | 3,000 |
Mar 15, 2023 | 0.0496 | 0.0499 | 0.0445 | 0.0499 | 0.0499 | 11,500 |
Mar 14, 2023 | 0.0493 | 0.0548 | 0.0493 | 0.0548 | 0.0548 | 23,372 |
Mar 13, 2023 | 0.0580 | 0.0580 | 0.0482 | 0.0492 | 0.0492 | 41,611 |
Mar 10, 2023 | 0.0518 | 0.0518 | 0.0500 | 0.0500 | 0.0500 | 24,252 |
Mar 09, 2023 | 0.0579 | 0.0579 | 0.0482 | 0.0482 | 0.0482 | 16,970 |
Mar 08, 2023 | 0.0575 | 0.0580 | 0.0514 | 0.0580 | 0.0580 | 23,270 |
Mar 07, 2023 | 0.0495 | 0.0538 | 0.0495 | 0.0535 | 0.0535 | 18,303 |
Mar 06, 2023 | 0.0450 | 0.0495 | 0.0440 | 0.0494 | 0.0494 | 41,010 |
Mar 03, 2023 | 0.0420 | 0.0494 | 0.0420 | 0.0494 | 0.0494 | 31,050 |
Mar 02, 2023 | 0.0447 | 0.0451 | 0.0419 | 0.0451 | 0.0451 | 29,003 |
Mar 01, 2023 | 0.0460 | 0.0489 | 0.0405 | 0.0405 | 0.0405 | 85,286 |
Feb 28, 2023 | 0.0514 | 0.0532 | 0.0451 | 0.0451 | 0.0451 | 27,952 |
Feb 27, 2023 | 0.0557 | 0.0597 | 0.0480 | 0.0555 | 0.0555 | 60,400 |
Feb 24, 2023 | 0.0480 | 0.0550 | 0.0480 | 0.0550 | 0.0550 | 10,575 |
Feb 23, 2023 | 0.0500 | 0.0597 | 0.0500 | 0.0516 | 0.0516 | 98,535 |
Feb 22, 2023 | 0.0500 | 0.0514 | 0.0473 | 0.0514 | 0.0514 | 29,510 |
Feb 21, 2023 | 0.0540 | 0.0540 | 0.0481 | 0.0481 | 0.0481 | 139,583 |
Feb 17, 2023 | 0.0500 | 0.0549 | 0.0487 | 0.0487 | 0.0487 | 217,117 |
Feb 16, 2023 | 0.0495 | 0.0565 | 0.0495 | 0.0515 | 0.0515 | 3,456 |
Feb 15, 2023 | 0.0580 | 0.0622 | 0.0547 | 0.0581 | 0.0581 | 45,156 |
Feb 14, 2023 | 0.0609 | 0.0609 | 0.0568 | 0.0572 | 0.0572 | 15,780 |
Feb 13, 2023 | 0.0609 | 0.0669 | 0.0576 | 0.0576 | 0.0576 | 27,230 |
Feb 10, 2023 | 0.0605 | 0.0605 | 0.0553 | 0.0582 | 0.0582 | 26,310 |
Feb 09, 2023 | 0.0560 | 0.0690 | 0.0510 | 0.0689 | 0.0689 | 82,905 |
Feb 08, 2023 | 0.0630 | 0.0630 | 0.0495 | 0.0511 | 0.0511 | 68,389 |
Feb 07, 2023 | 0.0591 | 0.0591 | 0.0591 | 0.0591 | 0.0591 | - |
Feb 06, 2023 | 0.0587 | 0.0615 | 0.0495 | 0.0591 | 0.0591 | 26,470 |
Feb 03, 2023 | 0.0597 | 0.0615 | 0.0562 | 0.0602 | 0.0602 | 101,253 |
Feb 02, 2023 | 0.0576 | 0.0699 | 0.0576 | 0.0677 | 0.0677 | 76,156 |
Feb 01, 2023 | 0.0580 | 0.0650 | 0.0580 | 0.0650 | 0.0650 | 60,133 |
Jan 31, 2023 | 0.0668 | 0.0668 | 0.0590 | 0.0590 | 0.0590 | 39,977 |
Jan 30, 2023 | 0.0768 | 0.0768 | 0.0629 | 0.0736 | 0.0736 | 30,945 |
Jan 27, 2023 | 0.0623 | 0.0769 | 0.0623 | 0.0714 | 0.0714 | 140,571 |
Jan 26, 2023 | 0.0540 | 0.0649 | 0.0522 | 0.0637 | 0.0637 | 30,861 |
Jan 25, 2023 | 0.0587 | 0.0587 | 0.0501 | 0.0532 | 0.0532 | 38,306 |
Jan 24, 2023 | 0.0561 | 0.0600 | 0.0561 | 0.0575 | 0.0575 | 56,521 |
Jan 23, 2023 | 0.0537 | 0.0684 | 0.0530 | 0.0530 | 0.0530 | 118,803 |
Jan 20, 2023 | 0.0535 | 0.0537 | 0.0500 | 0.0537 | 0.0537 | 44,166 |
Jan 19, 2023 | 0.0530 | 0.0530 | 0.0422 | 0.0529 | 0.0529 | 148,585 |
Jan 18, 2023 | 0.0574 | 0.0584 | 0.0500 | 0.0500 | 0.0500 | 165,808 |
Jan 17, 2023 | 0.0674 | 0.0674 | 0.0548 | 0.0568 | 0.0568 | 72,633 |
Jan 13, 2023 | 0.0759 | 0.0759 | 0.0691 | 0.0716 | 0.0716 | 20,900 |
Jan 12, 2023 | 0.0647 | 0.0753 | 0.0590 | 0.0750 | 0.0750 | 83,710 |
Jan 11, 2023 | 0.0620 | 0.0660 | 0.0600 | 0.0660 | 0.0660 | 50,327 |
Jan 10, 2023 | 0.0608 | 0.0646 | 0.0540 | 0.0611 | 0.0611 | 45,773 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |