Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 23, 2023 | 0.0187 | 0.0189 | 0.0187 | 0.0187 | 0.0187 | 223,220 |
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 |
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 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |