Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 26, 2023 | 0.0351 | 0.0352 | 0.0350 | 0.0350 | 0.0350 | 40,241 |
Jan 25, 2023 | 0.0390 | 0.0390 | 0.0361 | 0.0365 | 0.0365 | 73,963 |
Jan 24, 2023 | 0.0300 | 0.0400 | 0.0300 | 0.0380 | 0.0380 | 889,449 |
Jan 23, 2023 | 0.0388 | 0.0400 | 0.0303 | 0.0335 | 0.0335 | 1,313,272 |
Jan 20, 2023 | 0.0430 | 0.0430 | 0.0303 | 0.0390 | 0.0390 | 842,935 |
Jan 19, 2023 | 0.0347 | 0.0450 | 0.0325 | 0.0400 | 0.0400 | 1,280,196 |
Jan 18, 2023 | 0.0475 | 0.0475 | 0.0303 | 0.0340 | 0.0340 | 3,915,316 |
Jan 17, 2023 | 0.0290 | 0.0580 | 0.0288 | 0.0420 | 0.0420 | 6,430,742 |
Jan 13, 2023 | 0.0300 | 0.0300 | 0.0260 | 0.0270 | 0.0270 | 783,126 |
Jan 12, 2023 | 0.0320 | 0.0320 | 0.0290 | 0.0290 | 0.0290 | 113,104 |
Jan 11, 2023 | 0.0434 | 0.0434 | 0.0270 | 0.0300 | 0.0300 | 1,105,375 |
Jan 10, 2023 | 0.0233 | 0.0437 | 0.0225 | 0.0420 | 0.0420 | 1,278,999 |
Jan 09, 2023 | 0.0301 | 0.0301 | 0.0230 | 0.0250 | 0.0250 | 1,331,759 |
Jan 06, 2023 | 0.0290 | 0.0300 | 0.0279 | 0.0290 | 0.0290 | 824,130 |
Jan 05, 2023 | 0.0392 | 0.0392 | 0.0285 | 0.0300 | 0.0300 | 2,495,745 |
Jan 04, 2023 | 0.0380 | 0.0400 | 0.0347 | 0.0396 | 0.0396 | 293,170 |
Jan 03, 2023 | 0.0455 | 0.0455 | 0.0315 | 0.0380 | 0.0380 | 394,540 |
Dec 30, 2022 | 0.0300 | 0.0420 | 0.0300 | 0.0410 | 0.0410 | 1,283,812 |
Dec 29, 2022 | 0.0399 | 0.0399 | 0.0285 | 0.0300 | 0.0300 | 664,380 |
Dec 28, 2022 | 0.0372 | 0.0390 | 0.0323 | 0.0330 | 0.0330 | 294,830 |
Dec 27, 2022 | 0.0380 | 0.0404 | 0.0361 | 0.0380 | 0.0380 | 1,012,272 |
Dec 23, 2022 | 0.0420 | 0.0450 | 0.0362 | 0.0362 | 0.0362 | 348,494 |
Dec 22, 2022 | 0.0500 | 0.0500 | 0.0385 | 0.0428 | 0.0428 | 1,582,244 |
Dec 21, 2022 | 0.0409 | 0.0430 | 0.0356 | 0.0406 | 0.0406 | 340,793 |
Dec 20, 2022 | 0.0595 | 0.0600 | 0.0370 | 0.0372 | 0.0372 | 837,931 |
Dec 19, 2022 | 0.0500 | 0.0550 | 0.0460 | 0.0525 | 0.0525 | 852,597 |
Dec 16, 2022 | 0.0595 | 0.0595 | 0.0435 | 0.0480 | 0.0480 | 365,331 |
Dec 15, 2022 | 0.0540 | 0.0575 | 0.0455 | 0.0510 | 0.0510 | 183,433 |
Dec 14, 2022 | 0.0503 | 0.0560 | 0.0470 | 0.0540 | 0.0540 | 681,450 |
Dec 13, 2022 | 0.0680 | 0.0680 | 0.0465 | 0.0515 | 0.0515 | 764,237 |
Dec 12, 2022 | 0.0620 | 0.0685 | 0.0540 | 0.0684 | 0.0684 | 595,924 |
Dec 09, 2022 | 0.0700 | 0.0769 | 0.0410 | 0.0620 | 0.0620 | 1,940,019 |
Dec 08, 2022 | 0.0870 | 0.0930 | 0.0640 | 0.0769 | 0.0769 | 1,369,225 |
Dec 07, 2022 | 0.1235 | 0.1500 | 0.0800 | 0.0871 | 0.0871 | 1,843,437 |
Dec 06, 2022 | 0.1675 | 0.1800 | 0.1250 | 0.1250 | 0.1250 | 276,362 |
Dec 05, 2022 | 0.1600 | 0.2200 | 0.1310 | 0.1650 | 0.1650 | 382,060 |
Dec 02, 2022 | 0.2050 | 0.2100 | 0.1600 | 0.1840 | 0.1840 | 344,779 |
Dec 01, 2022 | 0.2400 | 0.2460 | 0.1310 | 0.2040 | 0.2040 | 733,603 |
Nov 30, 2022 | 0.2535 | 0.2795 | 0.2050 | 0.2390 | 0.2390 | 494,426 |
Nov 29, 2022 | 0.2000 | 0.3099 | 0.2000 | 0.2320 | 0.2320 | 1,586,899 |
Nov 28, 2022 | 0.1450 | 0.1850 | 0.1300 | 0.1800 | 0.1800 | 639,151 |
Nov 25, 2022 | 0.1500 | 0.1500 | 0.1209 | 0.1303 | 0.1303 | 105,106 |
Nov 23, 2022 | 0.1500 | 0.1700 | 0.1260 | 0.1406 | 0.1406 | 362,603 |
Nov 22, 2022 | 0.1495 | 0.1500 | 0.1250 | 0.1350 | 0.1350 | 11,038 |
Nov 21, 2022 | 0.1850 | 0.1850 | 0.1250 | 0.1280 | 0.1280 | 104,907 |
Nov 18, 2022 | 0.1421 | 0.1900 | 0.1375 | 0.1760 | 0.1760 | 180,962 |
Nov 17, 2022 | 0.0810 | 0.2000 | 0.0810 | 0.1500 | 0.1500 | 189,320 |
Nov 16, 2022 | 0.0710 | 0.0848 | 0.0656 | 0.0784 | 0.0784 | 65,547 |
Nov 15, 2022 | 0.0555 | 0.0810 | 0.0555 | 0.0728 | 0.0728 | 56,087 |
Nov 14, 2022 | 0.0525 | 0.0750 | 0.0525 | 0.0750 | 0.0750 | 167,700 |
Nov 11, 2022 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | 0.0499 | 15,400 |
Nov 10, 2022 | 0.0450 | 0.0494 | 0.0450 | 0.0494 | 0.0494 | 10,100 |
Nov 09, 2022 | 0.0369 | 0.0450 | 0.0369 | 0.0450 | 0.0450 | 6,000 |
Nov 08, 2022 | 0.0499 | 0.0499 | 0.0400 | 0.0499 | 0.0499 | 56,660 |
Nov 07, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,010 |
Nov 04, 2022 | 0.0474 | 0.0490 | 0.0450 | 0.0470 | 0.0470 | 40,110 |
Nov 03, 2022 | 0.0450 | 0.0450 | 0.0350 | 0.0350 | 0.0350 | 50,100 |
Nov 02, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Nov 01, 2022 | 0.0446 | 0.0450 | 0.0446 | 0.0450 | 0.0450 | 24,200 |
Oct 31, 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 22,000 |
Oct 28, 2022 | 0.0475 | 0.0512 | 0.0400 | 0.0400 | 0.0400 | 32,037 |
Oct 27, 2022 | 0.0501 | 0.0501 | 0.0475 | 0.0475 | 0.0475 | 100,000 |
Oct 26, 2022 | 0.0400 | 0.0573 | 0.0400 | 0.0573 | 0.0573 | 156,425 |
Oct 25, 2022 | 0.0550 | 0.0550 | 0.0310 | 0.0310 | 0.0310 | 173,309 |
Oct 24, 2022 | 0.0310 | 0.0647 | 0.0310 | 0.0647 | 0.0647 | 10,100 |
Oct 21, 2022 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 20,000 |
Oct 20, 2022 | 0.0380 | 0.0450 | 0.0380 | 0.0450 | 0.0450 | 32,965 |
Oct 19, 2022 | 0.0391 | 0.0448 | 0.0310 | 0.0448 | 0.0448 | 64,243 |
Oct 18, 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 5,106 |
Oct 17, 2022 | 0.0516 | 0.0516 | 0.0310 | 0.0450 | 0.0450 | 118,846 |
Oct 14, 2022 | 0.0650 | 0.0700 | 0.0495 | 0.0500 | 0.0500 | 32,823 |
Oct 13, 2022 | 0.0597 | 0.0650 | 0.0597 | 0.0611 | 0.0611 | 15,966 |
Oct 12, 2022 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 20,710 |
Oct 11, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 500 |
Oct 10, 2022 | 0.0640 | 0.0740 | 0.0500 | 0.0500 | 0.0500 | 59,601 |
Oct 07, 2022 | 0.0600 | 0.0745 | 0.0600 | 0.0745 | 0.0745 | 4,980 |
Oct 06, 2022 | 0.0645 | 0.0700 | 0.0645 | 0.0700 | 0.0700 | 200 |
Oct 05, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 5,000 |
Oct 04, 2022 | 0.0690 | 0.0690 | 0.0600 | 0.0600 | 0.0600 | 694 |
Oct 03, 2022 | 0.0800 | 0.0800 | 0.0600 | 0.0610 | 0.0610 | 38,550 |
Sept 30, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,000 |
Sept 29, 2022 | 0.0730 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 19,300 |
Sept 28, 2022 | 0.0606 | 0.0606 | 0.0606 | 0.0606 | 0.0606 | 300 |
Sept 27, 2022 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 52,000 |
Sept 26, 2022 | 0.0800 | 0.0800 | 0.0640 | 0.0700 | 0.0700 | 7,200 |
Sept 23, 2022 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | - |
Sept 22, 2022 | 0.0700 | 0.0700 | 0.0600 | 0.0655 | 0.0655 | 16,200 |
Sept 21, 2022 | 0.0849 | 0.0849 | 0.0640 | 0.0700 | 0.0700 | 94,190 |
Sept 20, 2022 | 0.0701 | 0.0851 | 0.0701 | 0.0710 | 0.0710 | 43,824 |
Sept 19, 2022 | 0.0800 | 0.0800 | 0.0701 | 0.0701 | 0.0701 | 50,005 |
Sept 16, 2022 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 7,600 |
Sept 15, 2022 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 10,006 |
Sept 14, 2022 | 0.0800 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 112,106 |
Sept 13, 2022 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 44,700 |
Sept 12, 2022 | 0.1100 | 0.1100 | 0.0821 | 0.0950 | 0.0950 | 140,474 |
Sept 09, 2022 | 0.1100 | 0.1200 | 0.1100 | 0.1100 | 0.1100 | 20,835 |
Sept 08, 2022 | 0.1170 | 0.1200 | 0.1000 | 0.1200 | 0.1200 | 40,803 |
Sept 07, 2022 | 0.1400 | 0.1400 | 0.1200 | 0.1200 | 0.1200 | 11,036 |
Sept 06, 2022 | 0.1600 | 0.1600 | 0.1300 | 0.1300 | 0.1300 | 72,602 |
Sept 02, 2022 | 0.1599 | 0.1600 | 0.1410 | 0.1410 | 0.1410 | 32,541 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |