Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 0.1900 | 0.2000 | 0.1800 | 0.2000 | 0.2000 | 110,600 |
Jan 26, 2023 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 0.1900 | 103,900 |
Jan 25, 2023 | 0.2100 | 0.2100 | 0.1900 | 0.2000 | 0.2000 | 64,100 |
Jan 24, 2023 | 0.1900 | 0.2100 | 0.1900 | 0.2100 | 0.2100 | 81,000 |
Jan 23, 2023 | 0.2300 | 0.2600 | 0.1900 | 0.1900 | 0.1900 | 191,400 |
Jan 20, 2023 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 12,100 |
Jan 19, 2023 | 0.0286 | 0.0286 | 0.0229 | 0.0229 | 0.0229 | 247,100 |
Jan 18, 2023 | 0.0286 | 0.0286 | 0.0229 | 0.0229 | 0.0229 | 89,425 |
Jan 17, 2023 | 0.0286 | 0.0286 | 0.0229 | 0.0229 | 0.0229 | 677,250 |
Jan 16, 2023 | 0.0286 | 0.0286 | 0.0229 | 0.0229 | 0.0229 | 159,775 |
Jan 13, 2023 | 0.0229 | 0.0286 | 0.0229 | 0.0229 | 0.0229 | 743,575 |
Jan 12, 2023 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 15,750 |
Jan 11, 2023 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 260,750 |
Jan 10, 2023 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | - |
Jan 09, 2023 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 256,025 |
Jan 06, 2023 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 65,625 |
Jan 05, 2023 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 12,425 |
Jan 04, 2023 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 365,750 |
Jan 03, 2023 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 159,250 |
Dec 30, 2022 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 206,500 |
Dec 29, 2022 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 538,300 |
Dec 28, 2022 | 0.0229 | 0.0229 | 0.0171 | 0.0171 | 0.0171 | 182,000 |
Dec 23, 2022 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 47,250 |
Dec 22, 2022 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 302,750 |
Dec 21, 2022 | 0.0229 | 0.0229 | 0.0171 | 0.0229 | 0.0229 | 391,300 |
Dec 20, 2022 | 0.0171 | 0.0171 | 0.0171 | 0.0171 | 0.0171 | 98,000 |
Dec 19, 2022 | 0.0229 | 0.0229 | 0.0171 | 0.0171 | 0.0171 | 9,625 |
Dec 16, 2022 | 0.0171 | 0.0171 | 0.0171 | 0.0171 | 0.0171 | 547,750 |
Dec 15, 2022 | 0.0171 | 0.0171 | 0.0171 | 0.0171 | 0.0171 | 50,750 |
Dec 14, 2022 | 0.0171 | 0.0171 | 0.0171 | 0.0171 | 0.0171 | 56,000 |
Dec 13, 2022 | 0.0171 | 0.0171 | 0.0171 | 0.0171 | 0.0171 | 196,000 |
Dec 12, 2022 | 0.0171 | 0.0229 | 0.0171 | 0.0229 | 0.0229 | 140,000 |
Dec 09, 2022 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 1,925 |
Dec 08, 2022 | 0.0229 | 0.0229 | 0.0171 | 0.0229 | 0.0229 | 29,050 |
Dec 07, 2022 | 0.0229 | 0.0229 | 0.0171 | 0.0171 | 0.0171 | 418,075 |
Dec 06, 2022 | 0.0229 | 0.0229 | 0.0171 | 0.0171 | 0.0171 | 182,350 |
Dec 05, 2022 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | - |
Dec 02, 2022 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 444,500 |
Dec 01, 2022 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 17,500 |
Nov 30, 2022 | 0.0171 | 0.0171 | 0.0171 | 0.0171 | 0.0171 | - |
Nov 29, 2022 | 0.0229 | 0.0229 | 0.0171 | 0.0171 | 0.0171 | 754,250 |
Nov 28, 2022 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 211,750 |
Nov 25, 2022 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | - |
Nov 24, 2022 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | - |
Nov 23, 2022 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 179,200 |
Nov 22, 2022 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 1,750 |
Nov 21, 2022 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 47,250 |
Nov 18, 2022 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 213,500 |
Nov 17, 2022 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 896,875 |
Nov 16, 2022 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | - |
Nov 15, 2022 | 0.0286 | 0.0286 | 0.0229 | 0.0229 | 0.0229 | 175,000 |
Nov 14, 2022 | 0.0343 | 0.0343 | 0.0286 | 0.0286 | 0.0286 | 17,500 |
Nov 11, 2022 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 89,250 |
Nov 10, 2022 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | - |
Nov 09, 2022 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 700 |
Nov 08, 2022 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 47,075 |
Nov 07, 2022 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 101,850 |
Nov 04, 2022 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | - |
Nov 03, 2022 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | - |
Nov 02, 2022 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 476,000 |
Nov 01, 2022 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 47,250 |
Oct 31, 2022 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 6,125 |
Oct 28, 2022 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 1,575 |
Oct 27, 2022 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 124,250 |
Oct 26, 2022 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 185,500 |
Oct 25, 2022 | 0.0286 | 0.0343 | 0.0286 | 0.0343 | 0.0343 | 296,275 |
Oct 24, 2022 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 78,750 |
Oct 21, 2022 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 105,000 |
Oct 20, 2022 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 22,750 |
Oct 19, 2022 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | - |
Oct 18, 2022 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 152,600 |
Oct 17, 2022 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 9,450 |
Oct 14, 2022 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 10,500 |
Oct 13, 2022 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 112,000 |
Oct 12, 2022 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 22,750 |
Oct 11, 2022 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 10,500 |
Oct 07, 2022 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 26,250 |
Oct 06, 2022 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 28,175 |
Oct 05, 2022 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 35,000 |
Oct 04, 2022 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 472,500 |
Oct 03, 2022 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 37,975 |
Sept 30, 2022 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 17,500 |
Sept 29, 2022 | 0.0229 | 0.0286 | 0.0229 | 0.0286 | 0.0286 | 68,250 |
Sept 28, 2022 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 306,250 |
Sept 27, 2022 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | - |
Sept 26, 2022 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 107,625 |
Sept 23, 2022 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 36,750 |
Sept 22, 2022 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 28,000 |
Sept 21, 2022 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 17,500 |
Sept 20, 2022 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 427,000 |
Sept 19, 2022 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 716,625 |
Sept 16, 2022 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 85,750 |
Sept 15, 2022 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 52,500 |
Sept 14, 2022 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 105,000 |
Sept 13, 2022 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | - |
Sept 12, 2022 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 253,750 |
Sept 09, 2022 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | - |
Sept 08, 2022 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 52,675 |
Sept 07, 2022 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 228,550 |
Sept 06, 2022 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 99,750 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |