Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 20, 2023 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 42,000 |
Mar 17, 2023 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 15,000 |
Mar 16, 2023 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 84,543 |
Mar 15, 2023 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 74,003 |
Mar 14, 2023 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 380,265 |
Mar 13, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 122,155 |
Mar 10, 2023 | 0.0150 | 0.0250 | 0.0150 | 0.0200 | 0.0200 | 565,000 |
Mar 09, 2023 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 199,000 |
Mar 08, 2023 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 73,250 |
Mar 07, 2023 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 3,000 |
Mar 06, 2023 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 457,410 |
Mar 03, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 22,000 |
Mar 02, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 133,500 |
Mar 01, 2023 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 120,970 |
Feb 28, 2023 | 0.0200 | 0.0250 | 0.0150 | 0.0200 | 0.0200 | 258,081 |
Feb 27, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 115,577 |
Feb 24, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 132,200 |
Feb 23, 2023 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 115,082 |
Feb 22, 2023 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 323,651 |
Feb 21, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 20,103 |
Feb 17, 2023 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 430,983 |
Feb 16, 2023 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 33,500 |
Feb 15, 2023 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 1,254,883 |
Feb 14, 2023 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 91,930 |
Feb 13, 2023 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 38,640 |
Feb 10, 2023 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 158,550 |
Feb 09, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 136,536 |
Feb 08, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 289,250 |
Feb 07, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 285,333 |
Feb 06, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 5,417 |
Feb 03, 2023 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 178,202 |
Feb 02, 2023 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 64,543 |
Feb 01, 2023 | 0.0250 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 93,750 |
Jan 31, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 10,100 |
Jan 30, 2023 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 68,202 |
Jan 27, 2023 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 145,000 |
Jan 26, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 25,700 |
Jan 25, 2023 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 17,165 |
Jan 24, 2023 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 35,340 |
Jan 23, 2023 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 21,237 |
Jan 20, 2023 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 73,000 |
Jan 19, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 32,000 |
Jan 18, 2023 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 35,500 |
Jan 17, 2023 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 91,576 |
Jan 16, 2023 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 75,247 |
Jan 13, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 68,447 |
Jan 12, 2023 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 10,500 |
Jan 11, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 162,600 |
Jan 10, 2023 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 18,501 |
Jan 09, 2023 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 204,296 |
Jan 06, 2023 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 62,301 |
Jan 05, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 33,776 |
Jan 04, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 6,600 |
Jan 03, 2023 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 321,000 |
Dec 30, 2022 | 0.0200 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 1,019,922 |
Dec 29, 2022 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 356,954 |
Dec 28, 2022 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 288,914 |
Dec 23, 2022 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 264,000 |
Dec 22, 2022 | 0.0150 | 0.0150 | 0.0100 | 0.0150 | 0.0150 | 328,091 |
Dec 21, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 716,850 |
Dec 20, 2022 | 0.0200 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 255,000 |
Dec 19, 2022 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 70,700 |
Dec 16, 2022 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 24,050 |
Dec 15, 2022 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 84,000 |
Dec 14, 2022 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 192,300 |
Dec 13, 2022 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 1,657,000 |
Dec 12, 2022 | 0.0150 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 3,631,581 |
Dec 09, 2022 | 0.0150 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 122,489 |
Dec 08, 2022 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 51,600 |
Dec 07, 2022 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 108,888 |
Dec 06, 2022 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 55,100 |
Dec 05, 2022 | 0.0150 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 134,000 |
Dec 02, 2022 | 0.0150 | 0.0200 | 0.0150 | 0.0150 | 0.0150 | 36,000 |
Dec 01, 2022 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 209,210 |
Nov 30, 2022 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 114,693 |
Nov 29, 2022 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 251,100 |
Nov 28, 2022 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 51,147 |
Nov 25, 2022 | 0.0150 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 132,165 |
Nov 24, 2022 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 316,461 |
Nov 23, 2022 | 0.0200 | 0.0200 | 0.0150 | 0.0200 | 0.0200 | 1,103,998 |
Nov 22, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,676,650 |
Nov 21, 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 74,250 |
Nov 18, 2022 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 62,000 |
Nov 17, 2022 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 16,500 |
Nov 16, 2022 | 0.0250 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 448,090 |
Nov 15, 2022 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 321,971 |
Nov 14, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 902,814 |
Nov 11, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 187,500 |
Nov 10, 2022 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 121,300 |
Nov 09, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 23,000 |
Nov 08, 2022 | 0.0275 | 0.0275 | 0.0250 | 0.0250 | 0.0250 | 101,000 |
Nov 07, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 98,000 |
Nov 04, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 147,060 |
Nov 03, 2022 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 502,000 |
Nov 02, 2022 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 919,000 |
Nov 01, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 439,500 |
Oct 31, 2022 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 288,300 |
Oct 28, 2022 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 275,837 |
Oct 27, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 50,000 |
Oct 26, 2022 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 0.0250 | 793,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |