Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 31, 2023 | 0.0364 | 0.0368 | 0.0364 | 0.0368 | 0.0368 | 40,000 |
Mar 30, 2023 | 0.0364 | 0.0364 | 0.0364 | 0.0364 | 0.0364 | 65,500 |
Mar 29, 2023 | 0.0365 | 0.0365 | 0.0341 | 0.0365 | 0.0365 | 173,500 |
Mar 28, 2023 | 0.0350 | 0.0350 | 0.0329 | 0.0340 | 0.0340 | 163,438 |
Mar 27, 2023 | 0.0328 | 0.0355 | 0.0328 | 0.0339 | 0.0339 | 93,317 |
Mar 24, 2023 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 12,055 |
Mar 23, 2023 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | 20,500 |
Mar 22, 2023 | 0.0370 | 0.0370 | 0.0320 | 0.0365 | 0.0365 | 203,145 |
Mar 21, 2023 | 0.0370 | 0.0370 | 0.0345 | 0.0369 | 0.0369 | 86,266 |
Mar 20, 2023 | 0.0333 | 0.0420 | 0.0289 | 0.0370 | 0.0370 | 301,346 |
Mar 17, 2023 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 71,000 |
Mar 16, 2023 | 0.0330 | 0.0367 | 0.0330 | 0.0330 | 0.0330 | 33,025 |
Mar 15, 2023 | 0.0368 | 0.0368 | 0.0368 | 0.0368 | 0.0368 | 13,850 |
Mar 14, 2023 | 0.0325 | 0.0325 | 0.0322 | 0.0325 | 0.0325 | 86,000 |
Mar 13, 2023 | 0.0420 | 0.0420 | 0.0322 | 0.0328 | 0.0328 | 63,349 |
Mar 10, 2023 | 0.0400 | 0.0400 | 0.0358 | 0.0358 | 0.0358 | 61,250 |
Mar 09, 2023 | 0.0439 | 0.0439 | 0.0362 | 0.0362 | 0.0362 | 15,925 |
Mar 08, 2023 | 0.0407 | 0.0407 | 0.0407 | 0.0407 | 0.0407 | 8,000 |
Mar 07, 2023 | 0.0430 | 0.0430 | 0.0360 | 0.0360 | 0.0360 | 287,777 |
Mar 06, 2023 | 0.0443 | 0.0443 | 0.0380 | 0.0443 | 0.0443 | 85,120 |
Mar 03, 2023 | 0.0443 | 0.0443 | 0.0386 | 0.0386 | 0.0386 | 5,115 |
Mar 02, 2023 | 0.0402 | 0.0442 | 0.0402 | 0.0442 | 0.0442 | 64,214 |
Mar 01, 2023 | 0.0440 | 0.0440 | 0.0421 | 0.0440 | 0.0440 | 95,500 |
Feb 28, 2023 | 0.0410 | 0.0446 | 0.0370 | 0.0446 | 0.0446 | 330,554 |
Feb 27, 2023 | 0.0320 | 0.0412 | 0.0320 | 0.0400 | 0.0400 | 11,500 |
Feb 24, 2023 | 0.0367 | 0.0367 | 0.0367 | 0.0367 | 0.0367 | 5,000 |
Feb 23, 2023 | 0.0407 | 0.0407 | 0.0320 | 0.0330 | 0.0330 | 73,441 |
Feb 22, 2023 | 0.0380 | 0.0437 | 0.0357 | 0.0406 | 0.0406 | 171,263 |
Feb 21, 2023 | 0.0399 | 0.0400 | 0.0358 | 0.0380 | 0.0380 | 291,589 |
Feb 17, 2023 | 0.0420 | 0.0420 | 0.0347 | 0.0399 | 0.0399 | 309,929 |
Feb 16, 2023 | 0.0409 | 0.0424 | 0.0409 | 0.0424 | 0.0424 | 10,340 |
Feb 15, 2023 | 0.0450 | 0.0450 | 0.0422 | 0.0424 | 0.0424 | 22,410 |
Feb 14, 2023 | 0.0580 | 0.0580 | 0.0450 | 0.0450 | 0.0450 | 86,000 |
Feb 13, 2023 | 0.0504 | 0.0590 | 0.0500 | 0.0500 | 0.0500 | 265,400 |
Feb 10, 2023 | 0.0400 | 0.0505 | 0.0311 | 0.0503 | 0.0503 | 474,270 |
Feb 09, 2023 | 0.0399 | 0.0409 | 0.0320 | 0.0400 | 0.0400 | 556,400 |
Feb 08, 2023 | 0.0349 | 0.0380 | 0.0311 | 0.0380 | 0.0380 | 338,325 |
Feb 07, 2023 | 0.0371 | 0.0399 | 0.0338 | 0.0349 | 0.0349 | 100,539 |
Feb 06, 2023 | 0.0358 | 0.0399 | 0.0310 | 0.0399 | 0.0399 | 170,140 |
Feb 03, 2023 | 0.0378 | 0.0380 | 0.0358 | 0.0367 | 0.0367 | 63,090 |
Feb 02, 2023 | 0.0397 | 0.0397 | 0.0365 | 0.0379 | 0.0379 | 229,340 |
Feb 01, 2023 | 0.0370 | 0.0384 | 0.0366 | 0.0383 | 0.0383 | 88,533 |
Jan 31, 2023 | 0.0399 | 0.0399 | 0.0358 | 0.0378 | 0.0378 | 29,000 |
Jan 30, 2023 | 0.0333 | 0.0399 | 0.0331 | 0.0355 | 0.0355 | 45,674 |
Jan 27, 2023 | 0.0389 | 0.0389 | 0.0316 | 0.0325 | 0.0325 | 27,501 |
Jan 26, 2023 | 0.0356 | 0.0356 | 0.0300 | 0.0300 | 0.0300 | 163,450 |
Jan 25, 2023 | 0.0336 | 0.0389 | 0.0329 | 0.0389 | 0.0389 | 20,078 |
Jan 24, 2023 | 0.0350 | 0.0386 | 0.0329 | 0.0386 | 0.0386 | 81,000 |
Jan 23, 2023 | 0.0325 | 0.0390 | 0.0323 | 0.0340 | 0.0340 | 76,161 |
Jan 20, 2023 | 0.0290 | 0.0350 | 0.0290 | 0.0350 | 0.0350 | 599,716 |
Jan 19, 2023 | 0.0339 | 0.0339 | 0.0292 | 0.0298 | 0.0298 | 27,904 |
Jan 18, 2023 | 0.0343 | 0.0343 | 0.0312 | 0.0312 | 0.0312 | 15,457 |
Jan 17, 2023 | 0.0355 | 0.0357 | 0.0293 | 0.0350 | 0.0350 | 281,051 |
Jan 13, 2023 | 0.0400 | 0.0400 | 0.0360 | 0.0373 | 0.0373 | 203,496 |
Jan 12, 2023 | 0.0377 | 0.0412 | 0.0377 | 0.0412 | 0.0412 | 94,618 |
Jan 11, 2023 | 0.0400 | 0.0400 | 0.0332 | 0.0361 | 0.0361 | 14,650 |
Jan 10, 2023 | 0.0389 | 0.0400 | 0.0358 | 0.0364 | 0.0364 | 105,000 |
Jan 09, 2023 | 0.0300 | 0.0345 | 0.0300 | 0.0300 | 0.0300 | 60,800 |
Jan 06, 2023 | 0.0300 | 0.0355 | 0.0300 | 0.0344 | 0.0344 | 28,958 |
Jan 05, 2023 | 0.0350 | 0.0389 | 0.0350 | 0.0355 | 0.0355 | 9,986 |
Jan 04, 2023 | 0.0390 | 0.0390 | 0.0383 | 0.0389 | 0.0389 | 23,166 |
Jan 03, 2023 | 0.0310 | 0.0390 | 0.0310 | 0.0329 | 0.0329 | 8,766 |
Dec 30, 2022 | 0.0381 | 0.0381 | 0.0300 | 0.0310 | 0.0310 | 282,346 |
Dec 29, 2022 | 0.0330 | 0.0372 | 0.0320 | 0.0372 | 0.0372 | 424,445 |
Dec 28, 2022 | 0.0400 | 0.0400 | 0.0349 | 0.0350 | 0.0350 | 41,000 |
Dec 27, 2022 | 0.0350 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 242,323 |
Dec 23, 2022 | 0.0388 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 157,895 |
Dec 22, 2022 | 0.0323 | 0.0400 | 0.0323 | 0.0371 | 0.0371 | 133,000 |
Dec 21, 2022 | 0.0362 | 0.0400 | 0.0324 | 0.0400 | 0.0400 | 57,396 |
Dec 20, 2022 | 0.0364 | 0.0400 | 0.0364 | 0.0400 | 0.0400 | 94,757 |
Dec 19, 2022 | 0.0415 | 0.0418 | 0.0390 | 0.0390 | 0.0390 | 209,000 |
Dec 16, 2022 | 0.0395 | 0.0395 | 0.0350 | 0.0365 | 0.0365 | 73,600 |
Dec 15, 2022 | 0.0430 | 0.0455 | 0.0380 | 0.0380 | 0.0380 | 854,380 |
Dec 14, 2022 | 0.0310 | 0.0420 | 0.0287 | 0.0414 | 0.0414 | 288,825 |
Dec 13, 2022 | 0.0323 | 0.0350 | 0.0320 | 0.0350 | 0.0350 | 286,700 |
Dec 12, 2022 | 0.0370 | 0.0400 | 0.0287 | 0.0370 | 0.0370 | 18,695 |
Dec 09, 2022 | 0.0346 | 0.0407 | 0.0287 | 0.0375 | 0.0375 | 204,750 |
Dec 08, 2022 | 0.0400 | 0.0420 | 0.0368 | 0.0420 | 0.0420 | 118,923 |
Dec 07, 2022 | 0.0430 | 0.0430 | 0.0400 | 0.0402 | 0.0402 | 20,370 |
Dec 06, 2022 | 0.0442 | 0.0442 | 0.0400 | 0.0400 | 0.0400 | 50,654 |
Dec 05, 2022 | 0.0456 | 0.0456 | 0.0400 | 0.0420 | 0.0420 | 386,444 |
Dec 02, 2022 | 0.0430 | 0.0478 | 0.0408 | 0.0450 | 0.0450 | 603,814 |
Dec 01, 2022 | 0.0410 | 0.0478 | 0.0410 | 0.0478 | 0.0478 | 97,900 |
Nov 30, 2022 | 0.0436 | 0.0436 | 0.0420 | 0.0420 | 0.0420 | 115,000 |
Nov 29, 2022 | 0.0468 | 0.0478 | 0.0468 | 0.0478 | 0.0478 | 42,000 |
Nov 28, 2022 | 0.0535 | 0.0535 | 0.0437 | 0.0490 | 0.0490 | 8,700 |
Nov 25, 2022 | 0.0488 | 0.0488 | 0.0442 | 0.0481 | 0.0481 | 63,000 |
Nov 23, 2022 | 0.0449 | 0.0535 | 0.0441 | 0.0443 | 0.0443 | 25,676 |
Nov 22, 2022 | 0.0500 | 0.0500 | 0.0460 | 0.0494 | 0.0494 | 110,000 |
Nov 21, 2022 | 0.0442 | 0.0442 | 0.0442 | 0.0442 | 0.0442 | 35,000 |
Nov 18, 2022 | 0.0442 | 0.0467 | 0.0440 | 0.0440 | 0.0440 | 42,000 |
Nov 17, 2022 | 0.0511 | 0.0525 | 0.0476 | 0.0490 | 0.0490 | 74,650 |
Nov 16, 2022 | 0.0478 | 0.0573 | 0.0478 | 0.0573 | 0.0573 | 5,850 |
Nov 15, 2022 | 0.0550 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 428,152 |
Nov 14, 2022 | 0.0424 | 0.0550 | 0.0424 | 0.0530 | 0.0530 | 553,557 |
Nov 11, 2022 | 0.0465 | 0.0510 | 0.0451 | 0.0510 | 0.0510 | 58,942 |
Nov 10, 2022 | 0.0498 | 0.0498 | 0.0405 | 0.0410 | 0.0410 | 55,000 |
Nov 09, 2022 | 0.0420 | 0.0450 | 0.0401 | 0.0401 | 0.0401 | 40,000 |
Nov 08, 2022 | 0.0419 | 0.0446 | 0.0403 | 0.0445 | 0.0445 | 59,340 |
Nov 07, 2022 | 0.0443 | 0.0457 | 0.0400 | 0.0444 | 0.0444 | 26,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |