Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 26, 2023 | 0.0496 | 0.0496 | 0.0496 | 0.0496 | 0.0496 | - |
Jan 25, 2023 | 0.0446 | 0.0498 | 0.0355 | 0.0496 | 0.0496 | 508,050 |
Jan 24, 2023 | 0.0474 | 0.0488 | 0.0474 | 0.0488 | 0.0488 | 3,500 |
Jan 23, 2023 | 0.0454 | 0.0488 | 0.0454 | 0.0488 | 0.0488 | 21,500 |
Jan 20, 2023 | 0.0470 | 0.0489 | 0.0436 | 0.0489 | 0.0489 | 35,000 |
Jan 19, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Jan 18, 2023 | 0.0536 | 0.0550 | 0.0536 | 0.0550 | 0.0550 | 6,000 |
Jan 17, 2023 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 1,105 |
Jan 13, 2023 | 0.0495 | 0.0495 | 0.0483 | 0.0483 | 0.0483 | 2,000 |
Jan 12, 2023 | 0.0486 | 0.0486 | 0.0470 | 0.0470 | 0.0470 | 16,333 |
Jan 11, 2023 | 0.0506 | 0.0533 | 0.0470 | 0.0470 | 0.0470 | 4,550 |
Jan 10, 2023 | 0.0496 | 0.0496 | 0.0496 | 0.0496 | 0.0496 | - |
Jan 09, 2023 | 0.0522 | 0.0522 | 0.0470 | 0.0496 | 0.0496 | 16,882 |
Jan 06, 2023 | 0.0470 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 22,652 |
Jan 05, 2023 | 0.0470 | 0.0563 | 0.0470 | 0.0563 | 0.0563 | 8,550 |
Jan 04, 2023 | 0.0499 | 0.0530 | 0.0499 | 0.0530 | 0.0530 | 12,544 |
Jan 03, 2023 | 0.0492 | 0.0527 | 0.0492 | 0.0527 | 0.0527 | 4,000 |
Dec 30, 2022 | 0.0515 | 0.0580 | 0.0450 | 0.0580 | 0.0580 | 11,252 |
Dec 29, 2022 | 0.0450 | 0.0520 | 0.0450 | 0.0478 | 0.0478 | 27,150 |
Dec 28, 2022 | 0.0430 | 0.0521 | 0.0425 | 0.0521 | 0.0521 | 20,500 |
Dec 27, 2022 | 0.0408 | 0.0533 | 0.0408 | 0.0533 | 0.0533 | 30,882 |
Dec 23, 2022 | 0.0450 | 0.0510 | 0.0450 | 0.0510 | 0.0510 | 72,400 |
Dec 22, 2022 | 0.0468 | 0.0468 | 0.0468 | 0.0468 | 0.0468 | 1,000 |
Dec 21, 2022 | 0.0539 | 0.0539 | 0.0450 | 0.0451 | 0.0451 | 61,020 |
Dec 20, 2022 | 0.0525 | 0.0525 | 0.0477 | 0.0500 | 0.0500 | 52,099 |
Dec 19, 2022 | 0.0500 | 0.0518 | 0.0480 | 0.0480 | 0.0480 | 128,000 |
Dec 16, 2022 | 0.0533 | 0.0533 | 0.0533 | 0.0533 | 0.0533 | - |
Dec 15, 2022 | 0.0423 | 0.0533 | 0.0423 | 0.0533 | 0.0533 | 3,150 |
Dec 14, 2022 | 0.0480 | 0.0552 | 0.0480 | 0.0552 | 0.0552 | 5,700 |
Dec 13, 2022 | 0.0502 | 0.0553 | 0.0480 | 0.0553 | 0.0553 | 2,633 |
Dec 12, 2022 | 0.0560 | 0.0565 | 0.0471 | 0.0565 | 0.0565 | 52,750 |
Dec 09, 2022 | 0.0460 | 0.0487 | 0.0460 | 0.0487 | 0.0487 | 16,711 |
Dec 08, 2022 | 0.0470 | 0.0515 | 0.0469 | 0.0476 | 0.0476 | 14,250 |
Dec 07, 2022 | 0.0490 | 0.0490 | 0.0470 | 0.0470 | 0.0470 | 5,682 |
Dec 06, 2022 | 0.0486 | 0.0486 | 0.0468 | 0.0468 | 0.0468 | 6,000 |
Dec 05, 2022 | 0.0489 | 0.0489 | 0.0489 | 0.0489 | 0.0489 | 1,033 |
Dec 02, 2022 | 0.0467 | 0.0493 | 0.0467 | 0.0493 | 0.0493 | 28,450 |
Dec 01, 2022 | 0.0458 | 0.0463 | 0.0458 | 0.0463 | 0.0463 | 3,759 |
Nov 30, 2022 | 0.0460 | 0.0493 | 0.0450 | 0.0493 | 0.0493 | 94,044 |
Nov 29, 2022 | 0.0490 | 0.0564 | 0.0468 | 0.0562 | 0.0562 | 103,418 |
Nov 28, 2022 | 0.0566 | 0.0566 | 0.0434 | 0.0530 | 0.0530 | 249,436 |
Nov 25, 2022 | 0.0500 | 0.0563 | 0.0500 | 0.0563 | 0.0563 | 35,526 |
Nov 23, 2022 | 0.0536 | 0.0536 | 0.0534 | 0.0535 | 0.0535 | 20,050 |
Nov 22, 2022 | 0.0495 | 0.0495 | 0.0472 | 0.0484 | 0.0484 | 11,478 |
Nov 21, 2022 | 0.0496 | 0.0496 | 0.0450 | 0.0494 | 0.0494 | 83,070 |
Nov 18, 2022 | 0.0536 | 0.0536 | 0.0536 | 0.0536 | 0.0536 | 3,300 |
Nov 17, 2022 | 0.0467 | 0.0498 | 0.0425 | 0.0498 | 0.0498 | 135,484 |
Nov 16, 2022 | 0.0448 | 0.0501 | 0.0448 | 0.0475 | 0.0475 | 76,965 |
Nov 15, 2022 | 0.0499 | 0.0499 | 0.0440 | 0.0465 | 0.0465 | 106,990 |
Nov 14, 2022 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
Nov 11, 2022 | 0.0489 | 0.0540 | 0.0460 | 0.0540 | 0.0540 | 29,000 |
Nov 10, 2022 | 0.0523 | 0.0563 | 0.0497 | 0.0497 | 0.0497 | 70,100 |
Nov 09, 2022 | 0.0481 | 0.0497 | 0.0481 | 0.0497 | 0.0497 | 90,750 |
Nov 08, 2022 | 0.0500 | 0.0510 | 0.0450 | 0.0500 | 0.0500 | 53,600 |
Nov 07, 2022 | 0.0506 | 0.0506 | 0.0506 | 0.0506 | 0.0506 | - |
Nov 04, 2022 | 0.0515 | 0.0540 | 0.0506 | 0.0506 | 0.0506 | 1,936 |
Nov 03, 2022 | 0.0507 | 0.0507 | 0.0507 | 0.0507 | 0.0507 | - |
Nov 02, 2022 | 0.0500 | 0.0507 | 0.0460 | 0.0507 | 0.0507 | 8,500 |
Nov 01, 2022 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | 0.0525 | 30,425 |
Oct 31, 2022 | 0.0450 | 0.0561 | 0.0450 | 0.0450 | 0.0450 | 20,390 |
Oct 28, 2022 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 1,500 |
Oct 27, 2022 | 0.0463 | 0.0542 | 0.0442 | 0.0542 | 0.0542 | 224,834 |
Oct 26, 2022 | 0.0515 | 0.0570 | 0.0515 | 0.0569 | 0.0569 | 12,740 |
Oct 25, 2022 | 0.0521 | 0.0539 | 0.0499 | 0.0539 | 0.0539 | 13,750 |
Oct 24, 2022 | 0.0569 | 0.0569 | 0.0569 | 0.0569 | 0.0569 | - |
Oct 21, 2022 | 0.0530 | 0.0569 | 0.0498 | 0.0569 | 0.0569 | 13,000 |
Oct 20, 2022 | 0.0545 | 0.0570 | 0.0545 | 0.0570 | 0.0570 | 45,351 |
Oct 19, 2022 | 0.0559 | 0.0559 | 0.0512 | 0.0512 | 0.0512 | 6,750 |
Oct 18, 2022 | 0.0508 | 0.0547 | 0.0494 | 0.0515 | 0.0515 | 54,425 |
Oct 17, 2022 | 0.0525 | 0.0525 | 0.0508 | 0.0508 | 0.0508 | 100,500 |
Oct 14, 2022 | 0.0408 | 0.0532 | 0.0408 | 0.0500 | 0.0500 | 103,531 |
Oct 13, 2022 | 0.0422 | 0.0547 | 0.0422 | 0.0535 | 0.0535 | 15,980 |
Oct 12, 2022 | 0.0504 | 0.0560 | 0.0504 | 0.0560 | 0.0560 | 2,750 |
Oct 11, 2022 | 0.0492 | 0.0546 | 0.0492 | 0.0546 | 0.0546 | 2,650 |
Oct 10, 2022 | 0.0556 | 0.0558 | 0.0498 | 0.0498 | 0.0498 | 12,754 |
Oct 07, 2022 | 0.0500 | 0.0535 | 0.0500 | 0.0535 | 0.0535 | 4,860 |
Oct 06, 2022 | 0.0397 | 0.0526 | 0.0397 | 0.0526 | 0.0526 | 33,150 |
Oct 05, 2022 | 0.0528 | 0.0528 | 0.0528 | 0.0528 | 0.0528 | - |
Oct 04, 2022 | 0.0563 | 0.0574 | 0.0441 | 0.0528 | 0.0528 | 185,268 |
Oct 03, 2022 | 0.0532 | 0.0532 | 0.0532 | 0.0532 | 0.0532 | - |
Sept 30, 2022 | 0.0520 | 0.0532 | 0.0480 | 0.0532 | 0.0532 | 21,250 |
Sept 29, 2022 | 0.0512 | 0.0560 | 0.0512 | 0.0560 | 0.0560 | 1,750 |
Sept 28, 2022 | 0.0461 | 0.0561 | 0.0461 | 0.0528 | 0.0528 | 7,200 |
Sept 27, 2022 | 0.0512 | 0.0512 | 0.0510 | 0.0510 | 0.0510 | 8,846 |
Sept 26, 2022 | 0.0510 | 0.0527 | 0.0480 | 0.0510 | 0.0510 | 329,380 |
Sept 23, 2022 | 0.0517 | 0.0517 | 0.0500 | 0.0500 | 0.0500 | 86,115 |
Sept 22, 2022 | 0.0525 | 0.0529 | 0.0500 | 0.0517 | 0.0517 | 211,250 |
Sept 21, 2022 | 0.0517 | 0.0544 | 0.0508 | 0.0544 | 0.0544 | 38,570 |
Sept 20, 2022 | 0.0525 | 0.0553 | 0.0524 | 0.0534 | 0.0534 | 27,513 |
Sept 19, 2022 | 0.0607 | 0.0651 | 0.0525 | 0.0591 | 0.0591 | 381,668 |
Sept 16, 2022 | 0.0507 | 0.0576 | 0.0502 | 0.0540 | 0.0540 | 141,850 |
Sept 15, 2022 | 0.0569 | 0.0619 | 0.0569 | 0.0619 | 0.0619 | 6,265 |
Sept 14, 2022 | 0.0647 | 0.0647 | 0.0595 | 0.0620 | 0.0620 | 6,510 |
Sept 13, 2022 | 0.0571 | 0.0619 | 0.0570 | 0.0619 | 0.0619 | 39,135 |
Sept 12, 2022 | 0.0635 | 0.0638 | 0.0604 | 0.0604 | 0.0604 | 14,250 |
Sept 09, 2022 | 0.0635 | 0.0635 | 0.0600 | 0.0635 | 0.0635 | 19,522 |
Sept 08, 2022 | 0.0635 | 0.0635 | 0.0535 | 0.0635 | 0.0635 | 2,100 |
Sept 07, 2022 | 0.0535 | 0.0635 | 0.0535 | 0.0635 | 0.0635 | 5,060 |
Sept 06, 2022 | 0.0567 | 0.0635 | 0.0567 | 0.0592 | 0.0592 | 29,863 |
Sept 02, 2022 | 0.0634 | 0.0634 | 0.0550 | 0.0625 | 0.0625 | 80,730 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |