Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 09, 2023 | 0.0148 | 0.0220 | 0.0135 | 0.0155 | 0.0155 | 2,938,895 |
Jun 08, 2023 | 0.0135 | 0.0217 | 0.0102 | 0.0150 | 0.0150 | 4,071,750 |
Jun 07, 2023 | 0.0132 | 0.0145 | 0.0124 | 0.0137 | 0.0137 | 121,000 |
Jun 06, 2023 | 0.0146 | 0.0146 | 0.0133 | 0.0133 | 0.0133 | 395,781 |
Jun 05, 2023 | 0.0150 | 0.0150 | 0.0132 | 0.0150 | 0.0150 | 193,000 |
Jun 02, 2023 | 0.0140 | 0.0150 | 0.0140 | 0.0150 | 0.0150 | 10,100 |
Jun 01, 2023 | 0.0145 | 0.0150 | 0.0142 | 0.0150 | 0.0150 | 342,903 |
May 31, 2023 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | 0.0142 | 30,009 |
May 30, 2023 | 0.0145 | 0.0150 | 0.0142 | 0.0142 | 0.0142 | 203,500 |
May 26, 2023 | 0.0145 | 0.0145 | 0.0140 | 0.0145 | 0.0145 | 117,870 |
May 25, 2023 | 0.0140 | 0.0149 | 0.0140 | 0.0149 | 0.0149 | 305,938 |
May 24, 2023 | 0.0141 | 0.0141 | 0.0137 | 0.0138 | 0.0138 | 19,000 |
May 23, 2023 | 0.0150 | 0.0150 | 0.0141 | 0.0149 | 0.0149 | 59,505 |
May 22, 2023 | 0.0154 | 0.0154 | 0.0140 | 0.0150 | 0.0150 | 89,191 |
May 19, 2023 | 0.0144 | 0.0155 | 0.0135 | 0.0154 | 0.0154 | 468,787 |
May 18, 2023 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | - |
May 17, 2023 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 10,000 |
May 16, 2023 | 0.0148 | 0.0148 | 0.0147 | 0.0147 | 0.0147 | 21,639 |
May 15, 2023 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 0.0149 | 5,675 |
May 12, 2023 | 0.0154 | 0.0154 | 0.0136 | 0.0150 | 0.0150 | 172,200 |
May 11, 2023 | 0.0101 | 0.0155 | 0.0101 | 0.0155 | 0.0155 | 37,625 |
May 10, 2023 | 0.0150 | 0.0156 | 0.0147 | 0.0150 | 0.0150 | 60,000 |
May 09, 2023 | 0.0157 | 0.0159 | 0.0133 | 0.0133 | 0.0133 | 150,421 |
May 08, 2023 | 0.0179 | 0.0179 | 0.0151 | 0.0160 | 0.0160 | 30,987 |
May 05, 2023 | 0.0150 | 0.0159 | 0.0130 | 0.0159 | 0.0159 | 291,245 |
May 04, 2023 | 0.0129 | 0.0140 | 0.0129 | 0.0140 | 0.0140 | 191,733 |
May 03, 2023 | 0.0130 | 0.0140 | 0.0121 | 0.0130 | 0.0130 | 574,660 |
May 02, 2023 | 0.0149 | 0.0150 | 0.0120 | 0.0120 | 0.0120 | 290,174 |
May 01, 2023 | 0.0149 | 0.0154 | 0.0130 | 0.0130 | 0.0130 | 342,534 |
Apr 28, 2023 | 0.0159 | 0.0159 | 0.0140 | 0.0150 | 0.0150 | 116,300 |
Apr 27, 2023 | 0.0135 | 0.0160 | 0.0135 | 0.0150 | 0.0150 | 347,693 |
Apr 26, 2023 | 0.0181 | 0.0190 | 0.0135 | 0.0135 | 0.0135 | 422,000 |
Apr 25, 2023 | 0.0181 | 0.0199 | 0.0181 | 0.0199 | 0.0199 | 1,722 |
Apr 24, 2023 | 0.0200 | 0.0200 | 0.0191 | 0.0191 | 0.0191 | 8,500 |
Apr 21, 2023 | 0.0184 | 0.0244 | 0.0165 | 0.0196 | 0.0196 | 427,429 |
Apr 20, 2023 | 0.0170 | 0.0185 | 0.0160 | 0.0175 | 0.0175 | 1,066,851 |
Apr 19, 2023 | 0.0158 | 0.0170 | 0.0156 | 0.0170 | 0.0170 | 310,959 |
Apr 18, 2023 | 0.0155 | 0.0165 | 0.0151 | 0.0160 | 0.0160 | 322,947 |
Apr 17, 2023 | 0.0150 | 0.0165 | 0.0130 | 0.0140 | 0.0140 | 345,625 |
Apr 14, 2023 | 0.0155 | 0.0160 | 0.0148 | 0.0150 | 0.0150 | 184,700 |
Apr 13, 2023 | 0.0155 | 0.0169 | 0.0155 | 0.0155 | 0.0155 | 286,500 |
Apr 12, 2023 | 0.0158 | 0.0160 | 0.0151 | 0.0151 | 0.0151 | 368,307 |
Apr 11, 2023 | 0.0170 | 0.0170 | 0.0146 | 0.0154 | 0.0154 | 309,180 |
Apr 10, 2023 | 0.0170 | 0.0210 | 0.0147 | 0.0153 | 0.0153 | 1,212,801 |
Apr 06, 2023 | 0.0210 | 0.0210 | 0.0185 | 0.0185 | 0.0185 | 412,005 |
Apr 05, 2023 | 0.0190 | 0.0210 | 0.0146 | 0.0210 | 0.0210 | 175,400 |
Apr 04, 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 155,000 |
Apr 03, 2023 | 0.0185 | 0.0200 | 0.0172 | 0.0198 | 0.0198 | 622,809 |
Mar 31, 2023 | 0.0171 | 0.0185 | 0.0145 | 0.0175 | 0.0175 | 85,000 |
Mar 30, 2023 | 0.0160 | 0.0198 | 0.0151 | 0.0185 | 0.0185 | 299,372 |
Mar 29, 2023 | 0.0198 | 0.0198 | 0.0132 | 0.0164 | 0.0164 | 234,451 |
Mar 28, 2023 | 0.0152 | 0.0180 | 0.0152 | 0.0180 | 0.0180 | 94,515 |
Mar 27, 2023 | 0.0179 | 0.0179 | 0.0133 | 0.0145 | 0.0145 | 219,150 |
Mar 24, 2023 | 0.0179 | 0.0179 | 0.0179 | 0.0179 | 0.0179 | - |
Mar 23, 2023 | 0.0187 | 0.0189 | 0.0162 | 0.0179 | 0.0179 | 751,454 |
Mar 22, 2023 | 0.0187 | 0.0190 | 0.0187 | 0.0187 | 0.0187 | 714,974 |
Mar 21, 2023 | 0.0188 | 0.0200 | 0.0185 | 0.0187 | 0.0187 | 180,954 |
Mar 20, 2023 | 0.0190 | 0.0191 | 0.0175 | 0.0190 | 0.0190 | 453,552 |
Mar 17, 2023 | 0.0160 | 0.0190 | 0.0160 | 0.0184 | 0.0184 | 1,100,874 |
Mar 16, 2023 | 0.0170 | 0.0170 | 0.0136 | 0.0160 | 0.0160 | 424,644 |
Mar 15, 2023 | 0.0170 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 239,250 |
Mar 14, 2023 | 0.0198 | 0.0199 | 0.0175 | 0.0187 | 0.0187 | 370,472 |
Mar 13, 2023 | 0.0155 | 0.0170 | 0.0140 | 0.0153 | 0.0153 | 388,355 |
Mar 10, 2023 | 0.0190 | 0.0190 | 0.0148 | 0.0155 | 0.0155 | 2,950,864 |
Mar 09, 2023 | 0.0188 | 0.0200 | 0.0157 | 0.0180 | 0.0180 | 2,617,533 |
Mar 08, 2023 | 0.0225 | 0.0225 | 0.0187 | 0.0188 | 0.0188 | 2,241,518 |
Mar 07, 2023 | 0.0200 | 0.0229 | 0.0190 | 0.0210 | 0.0210 | 2,211,672 |
Mar 06, 2023 | 0.0233 | 0.0268 | 0.0197 | 0.0210 | 0.0210 | 1,508,450 |
Mar 03, 2023 | 0.0227 | 0.0280 | 0.0226 | 0.0257 | 0.0257 | 441,511 |
Mar 02, 2023 | 0.0235 | 0.0235 | 0.0200 | 0.0226 | 0.0226 | 712,778 |
Mar 01, 2023 | 0.0220 | 0.0310 | 0.0180 | 0.0200 | 0.0200 | 3,931,141 |
Feb 28, 2023 | 0.0164 | 0.0200 | 0.0150 | 0.0180 | 0.0180 | 398,244 |
Feb 27, 2023 | 0.0200 | 0.0218 | 0.0156 | 0.0183 | 0.0183 | 1,050,901 |
Feb 24, 2023 | 0.0223 | 0.0225 | 0.0122 | 0.0191 | 0.0191 | 1,379,548 |
Feb 23, 2023 | 0.0240 | 0.0262 | 0.0203 | 0.0204 | 0.0204 | 786,026 |
Feb 22, 2023 | 0.0284 | 0.0290 | 0.0231 | 0.0232 | 0.0232 | 689,699 |
Feb 21, 2023 | 0.0299 | 0.0299 | 0.0240 | 0.0278 | 0.0278 | 995,372 |
Feb 17, 2023 | 0.0370 | 0.0375 | 0.0267 | 0.0267 | 0.0267 | 671,533 |
Feb 16, 2023 | 0.0350 | 0.0390 | 0.0350 | 0.0369 | 0.0369 | 342,888 |
Feb 15, 2023 | 0.0268 | 0.0370 | 0.0267 | 0.0355 | 0.0355 | 835,934 |
Feb 14, 2023 | 0.0290 | 0.0310 | 0.0273 | 0.0300 | 0.0300 | 166,127 |
Feb 13, 2023 | 0.0330 | 0.0330 | 0.0267 | 0.0267 | 0.0267 | 403,829 |
Feb 10, 2023 | 0.0347 | 0.0347 | 0.0300 | 0.0300 | 0.0300 | 429,941 |
Feb 09, 2023 | 0.0360 | 0.0360 | 0.0300 | 0.0340 | 0.0340 | 93,000 |
Feb 08, 2023 | 0.0331 | 0.0345 | 0.0308 | 0.0315 | 0.0315 | 424,839 |
Feb 07, 2023 | 0.0334 | 0.0360 | 0.0330 | 0.0331 | 0.0331 | 196,815 |
Feb 06, 2023 | 0.0330 | 0.0370 | 0.0330 | 0.0355 | 0.0355 | 242,329 |
Feb 03, 2023 | 0.0331 | 0.0370 | 0.0330 | 0.0347 | 0.0347 | 375,511 |
Feb 02, 2023 | 0.0400 | 0.0400 | 0.0330 | 0.0370 | 0.0370 | 798,195 |
Feb 01, 2023 | 0.0380 | 0.0400 | 0.0351 | 0.0400 | 0.0400 | 441,120 |
Jan 31, 2023 | 0.0350 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 93,438 |
Jan 30, 2023 | 0.0345 | 0.0390 | 0.0338 | 0.0376 | 0.0376 | 466,434 |
Jan 27, 2023 | 0.0380 | 0.0380 | 0.0327 | 0.0327 | 0.0327 | 216,851 |
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 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |