Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 02, 2023 | 0.0350 | 0.0380 | 0.0350 | 0.0360 | 0.0360 | 503,067 |
Jun 01, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 139,064 |
May 31, 2023 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 1,335,649 |
May 30, 2023 | 0.0370 | 0.0380 | 0.0350 | 0.0350 | 0.0350 | 1,398,001 |
May 29, 2023 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 443,532 |
May 26, 2023 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 733,947 |
May 25, 2023 | 0.0400 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 866,189 |
May 24, 2023 | 0.0390 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 1,732,707 |
May 23, 2023 | 0.0370 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 1,453,667 |
May 22, 2023 | 0.0370 | 0.0380 | 0.0365 | 0.0370 | 0.0370 | 1,887,172 |
May 19, 2023 | 0.0370 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 2,249,746 |
May 18, 2023 | 0.0360 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 988,296 |
May 17, 2023 | 0.0400 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 583,482 |
May 16, 2023 | 0.0440 | 0.0450 | 0.0405 | 0.0410 | 0.0410 | 2,553,166 |
May 15, 2023 | 0.0450 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 137,241 |
May 12, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
May 11, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
May 10, 2023 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 54,097 |
May 09, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 58,299 |
May 08, 2023 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 93,520 |
May 05, 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 26,001 |
May 04, 2023 | 0.0470 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 27,805 |
May 03, 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 67,647 |
May 02, 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 164,913 |
May 01, 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 20,000 |
Apr 28, 2023 | 0.0460 | 0.0480 | 0.0460 | 0.0480 | 0.0480 | 724,093 |
Apr 27, 2023 | 0.0440 | 0.0480 | 0.0440 | 0.0480 | 0.0480 | 120,025 |
Apr 26, 2023 | 0.0470 | 0.0470 | 0.0440 | 0.0440 | 0.0440 | 736,309 |
Apr 24, 2023 | 0.0450 | 0.0470 | 0.0450 | 0.0460 | 0.0460 | 335,657 |
Apr 21, 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
Apr 20, 2023 | 0.0470 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 197,140 |
Apr 19, 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
Apr 18, 2023 | 0.0480 | 0.0480 | 0.0460 | 0.0480 | 0.0480 | 727,237 |
Apr 17, 2023 | 0.0500 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 439,694 |
Apr 14, 2023 | 0.0500 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 244,137 |
Apr 13, 2023 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 63,298 |
Apr 12, 2023 | 0.0490 | 0.0490 | 0.0470 | 0.0470 | 0.0470 | 62,356 |
Apr 11, 2023 | 0.0500 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 452,707 |
Apr 06, 2023 | 0.0500 | 0.0510 | 0.0480 | 0.0510 | 0.0510 | 429,215 |
Apr 05, 2023 | 0.0510 | 0.0510 | 0.0490 | 0.0510 | 0.0510 | 980,790 |
Apr 04, 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 2,000 |
Apr 03, 2023 | 0.0490 | 0.0510 | 0.0490 | 0.0500 | 0.0500 | 560,338 |
Mar 31, 2023 | 0.0500 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 172,482 |
Mar 30, 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 51,500 |
Mar 29, 2023 | - | - | - | - | - | - |
Mar 28, 2023 | 0.0500 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 618,359 |
Mar 27, 2023 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 57,939 |
Mar 24, 2023 | 0.0480 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 243,834 |
Mar 23, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 294,692 |
Mar 22, 2023 | 0.0480 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 455,616 |
Mar 21, 2023 | 0.0470 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 524,330 |
Mar 20, 2023 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 2,740 |
Mar 17, 2023 | 0.0480 | 0.0490 | 0.0460 | 0.0470 | 0.0470 | 161,628 |
Mar 16, 2023 | 0.0480 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 380,583 |
Mar 15, 2023 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 219,252 |
Mar 14, 2023 | 0.0510 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 168,927 |
Mar 13, 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 108,000 |
Mar 10, 2023 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 47,129 |
Mar 09, 2023 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 219,220 |
Mar 08, 2023 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 146,378 |
Mar 07, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Mar 06, 2023 | 0.0500 | 0.0500 | 0.0485 | 0.0500 | 0.0500 | 692,814 |
Mar 03, 2023 | 0.0520 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 247,595 |
Mar 02, 2023 | 0.0530 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 152,874 |
Mar 01, 2023 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 24,856 |
Feb 28, 2023 | 0.0510 | 0.0520 | 0.0500 | 0.0500 | 0.0500 | 203,510 |
Feb 27, 2023 | 0.0530 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 690,561 |
Feb 24, 2023 | 0.0540 | 0.0560 | 0.0530 | 0.0530 | 0.0530 | 502,396 |
Feb 23, 2023 | 0.0540 | 0.0550 | 0.0540 | 0.0550 | 0.0550 | 270,948 |
Feb 22, 2023 | 0.0550 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 738,773 |
Feb 21, 2023 | 0.0580 | 0.0580 | 0.0540 | 0.0550 | 0.0550 | 1,958,214 |
Feb 20, 2023 | 0.0630 | 0.0740 | 0.0580 | 0.0580 | 0.0580 | 12,782,316 |
Feb 17, 2023 | 0.0560 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 168,683 |
Feb 16, 2023 | 0.0560 | 0.0570 | 0.0560 | 0.0570 | 0.0570 | 27,037 |
Feb 15, 2023 | 0.0560 | 0.0580 | 0.0560 | 0.0560 | 0.0560 | 217,444 |
Feb 14, 2023 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 178,301 |
Feb 13, 2023 | 0.0570 | 0.0570 | 0.0560 | 0.0560 | 0.0560 | 342,733 |
Feb 10, 2023 | 0.0580 | 0.0590 | 0.0570 | 0.0570 | 0.0570 | 421,331 |
Feb 09, 2023 | 0.0590 | 0.0590 | 0.0580 | 0.0580 | 0.0580 | 527,527 |
Feb 08, 2023 | 0.0610 | 0.0610 | 0.0590 | 0.0590 | 0.0590 | 816,588 |
Feb 07, 2023 | 0.0620 | 0.0620 | 0.0610 | 0.0610 | 0.0610 | 210,955 |
Feb 06, 2023 | 0.0620 | 0.0620 | 0.0610 | 0.0620 | 0.0620 | 734,548 |
Feb 03, 2023 | 0.0640 | 0.0640 | 0.0620 | 0.0620 | 0.0620 | 742,728 |
Feb 02, 2023 | 0.0640 | 0.0640 | 0.0620 | 0.0620 | 0.0620 | 388,882 |
Feb 01, 2023 | 0.0650 | 0.0650 | 0.0610 | 0.0620 | 0.0620 | 1,480,693 |
Jan 31, 2023 | 0.0680 | 0.0680 | 0.0650 | 0.0650 | 0.0650 | 1,175,920 |
Jan 30, 2023 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 9,322 |
Jan 27, 2023 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 265,263 |
Jan 25, 2023 | 0.0680 | 0.0690 | 0.0670 | 0.0670 | 0.0670 | 354,375 |
Jan 24, 2023 | 0.0700 | 0.0700 | 0.0680 | 0.0680 | 0.0680 | 941,933 |
Jan 23, 2023 | 0.0710 | 0.0720 | 0.0700 | 0.0700 | 0.0700 | 617,654 |
Jan 20, 2023 | 0.0700 | 0.0715 | 0.0700 | 0.0710 | 0.0710 | 945,462 |
Jan 19, 2023 | 0.0700 | 0.0720 | 0.0690 | 0.0690 | 0.0690 | 1,050,091 |
Jan 18, 2023 | 0.0720 | 0.0720 | 0.0690 | 0.0700 | 0.0700 | 2,121,502 |
Jan 17, 2023 | 0.0720 | 0.0720 | 0.0680 | 0.0680 | 0.0680 | 1,690,561 |
Jan 16, 2023 | 0.0720 | 0.0740 | 0.0700 | 0.0720 | 0.0720 | 1,450,893 |
Jan 13, 2023 | 0.0690 | 0.0740 | 0.0690 | 0.0700 | 0.0700 | 2,073,210 |
Jan 12, 2023 | 0.0710 | 0.0710 | 0.0680 | 0.0690 | 0.0690 | 1,735,057 |
Jan 11, 2023 | 0.0730 | 0.0730 | 0.0680 | 0.0680 | 0.0680 | 5,150,299 |
Jan 10, 2023 | 0.0790 | 0.0890 | 0.0700 | 0.0730 | 0.0730 | 25,345,828 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |