Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 29, 2023 | - | - | - | - | - | - |
Mar 28, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 99,000 |
Mar 27, 2023 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 70,040 |
Mar 24, 2023 | 0.0750 | 0.0750 | 0.0600 | 0.0600 | 0.0600 | 745,379 |
Mar 23, 2023 | 0.0700 | 0.0750 | 0.0600 | 0.0650 | 0.0650 | 267,700 |
Mar 22, 2023 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 35,112 |
Mar 21, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Mar 20, 2023 | 0.1000 | 0.1000 | 0.0750 | 0.0750 | 0.0750 | 42,000 |
Mar 17, 2023 | 0.0900 | 0.0900 | 0.0750 | 0.0750 | 0.0750 | 54,000 |
Mar 16, 2023 | 0.1000 | 0.1000 | 0.0800 | 0.0800 | 0.0800 | 62,070 |
Mar 15, 2023 | 0.1000 | 0.1000 | 0.0850 | 0.1000 | 0.1000 | 272,500 |
Mar 14, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 7,500 |
Mar 13, 2023 | 0.1200 | 0.1200 | 0.1050 | 0.1050 | 0.1050 | 404,173 |
Mar 10, 2023 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 10,000 |
Mar 09, 2023 | 0.1200 | 0.1200 | 0.1050 | 0.1150 | 0.1150 | 203,500 |
Mar 08, 2023 | 0.0900 | 0.1100 | 0.0900 | 0.1100 | 0.1100 | 88,000 |
Mar 07, 2023 | 0.0850 | 0.0950 | 0.0850 | 0.0950 | 0.0950 | 128,000 |
Mar 06, 2023 | 0.1100 | 0.1100 | 0.0800 | 0.0800 | 0.0800 | 340,500 |
Mar 03, 2023 | 0.1100 | 0.1200 | 0.1050 | 0.1050 | 0.1050 | 116,676 |
Mar 02, 2023 | 0.1400 | 0.1400 | 0.1000 | 0.1050 | 0.1050 | 171,370 |
Mar 01, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | - |
Feb 28, 2023 | 0.1050 | 0.1250 | 0.1050 | 0.1100 | 0.1100 | 211,844 |
Feb 27, 2023 | 0.1300 | 0.1300 | 0.1150 | 0.1150 | 0.1150 | 120,204 |
Feb 24, 2023 | 0.1600 | 0.1600 | 0.1300 | 0.1350 | 0.1350 | 73,100 |
Feb 23, 2023 | 0.1200 | 0.1550 | 0.1200 | 0.1550 | 0.1550 | 270,535 |
Feb 22, 2023 | 0.1100 | 0.1200 | 0.1000 | 0.1200 | 0.1200 | 336,695 |
Feb 21, 2023 | 0.1400 | 0.1400 | 0.1200 | 0.1200 | 0.1200 | 137,935 |
Feb 17, 2023 | 0.1550 | 0.1550 | 0.1400 | 0.1550 | 0.1550 | 50,500 |
Feb 16, 2023 | 0.1500 | 0.1700 | 0.1500 | 0.1600 | 0.1600 | 102,705 |
Feb 15, 2023 | 0.1600 | 0.1650 | 0.1350 | 0.1550 | 0.1550 | 77,037 |
Feb 14, 2023 | 0.1850 | 0.1850 | 0.1700 | 0.1700 | 0.1700 | 10,200 |
Feb 13, 2023 | 0.1900 | 0.1900 | 0.1600 | 0.1700 | 0.1700 | 155,845 |
Feb 10, 2023 | 0.1650 | 0.1800 | 0.1450 | 0.1800 | 0.1800 | 56,557 |
Feb 09, 2023 | 0.1900 | 0.1950 | 0.1600 | 0.1800 | 0.1800 | 149,834 |
Feb 08, 2023 | 0.1150 | 0.2200 | 0.1150 | 0.1750 | 0.1750 | 463,364 |
Feb 07, 2023 | 0.0950 | 0.1150 | 0.0950 | 0.1100 | 0.1100 | 231,236 |
Feb 06, 2023 | 0.0950 | 0.1100 | 0.0950 | 0.1050 | 0.1050 | 265,938 |
Feb 03, 2023 | 0.0750 | 0.0950 | 0.0750 | 0.0950 | 0.0950 | 223,012 |
Feb 02, 2023 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 46,500 |
Feb 01, 2023 | 0.1000 | 0.1100 | 0.0800 | 0.0850 | 0.0850 | 166,287 |
Jan 31, 2023 | 0.0800 | 0.1000 | 0.0800 | 0.1000 | 0.1000 | 328,500 |
Jan 30, 2023 | 0.0950 | 0.1000 | 0.0700 | 0.0800 | 0.0800 | 45,742 |
Jan 27, 2023 | 0.0900 | 0.1150 | 0.0900 | 0.0950 | 0.0950 | 519,543 |
Jan 26, 2023 | 0.0800 | 0.1200 | 0.0800 | 0.0900 | 0.0900 | 372,277 |
Jan 25, 2023 | 0.0550 | 0.0750 | 0.0550 | 0.0700 | 0.0700 | 159,752 |
Jan 24, 2023 | 0.0600 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 348,350 |
Jan 23, 2023 | 0.0500 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 399,501 |
Jan 20, 2023 | 0.0550 | 0.0550 | 0.0450 | 0.0450 | 0.0450 | 170,116 |
Jan 19, 2023 | 0.0400 | 0.0550 | 0.0400 | 0.0550 | 0.0550 | 216,000 |
Jan 18, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 587,800 |
Jan 17, 2023 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 1,092,474 |
Jan 16, 2023 | 0.0350 | 0.0400 | 0.0300 | 0.0350 | 0.0350 | 2,111,000 |
Jan 13, 2023 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 189,000 |
Jan 12, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
Jan 11, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 |
Jan 10, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 29,000 |
Jan 09, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Jan 06, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Jan 05, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 45,000 |
Jan 04, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 25,000 |
Jan 03, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Dec 30, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Dec 29, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Dec 28, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 95,000 |
Dec 23, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Dec 22, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 5,000 |
Dec 21, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Dec 20, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 14,585 |
Dec 19, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Dec 16, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 11,000 |
Dec 15, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Dec 14, 2022 | 0.0200 | 0.0300 | 0.0200 | 0.0250 | 0.0250 | 466,000 |
Dec 13, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 24,000 |
Dec 12, 2022 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 130,000 |
Dec 09, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
Dec 08, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
Dec 07, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
Dec 06, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 92,000 |
Dec 05, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Dec 02, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Dec 01, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 73,500 |
Nov 30, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
Nov 29, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 165,000 |
Nov 28, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 51,700 |
Nov 25, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 6,000 |
Nov 24, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 2,437 |
Nov 23, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 90,500 |
Nov 22, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
Nov 21, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
Nov 18, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
Nov 17, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
Nov 16, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 125,000 |
Nov 15, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 45,000 |
Nov 14, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 39,000 |
Nov 11, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Nov 10, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Nov 09, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Nov 08, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
Nov 07, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 |
Nov 04, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 179,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |