Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 31, 2023 | 0.0840 | 0.0840 | 0.0810 | 0.0810 | 0.0810 | 624,001 |
Jan 30, 2023 | 0.0850 | 0.0850 | 0.0820 | 0.0830 | 0.0830 | 509,224 |
Jan 27, 2023 | 0.0840 | 0.0860 | 0.0840 | 0.0860 | 0.0860 | 1,007,877 |
Jan 25, 2023 | 0.0840 | 0.0840 | 0.0800 | 0.0830 | 0.0830 | 2,279,744 |
Jan 24, 2023 | 0.0870 | 0.0890 | 0.0840 | 0.0840 | 0.0840 | 2,411,980 |
Jan 23, 2023 | 0.0930 | 0.0930 | 0.0840 | 0.0850 | 0.0850 | 3,788,982 |
Jan 20, 2023 | 0.0960 | 0.0960 | 0.0910 | 0.0930 | 0.0930 | 1,921,610 |
Jan 19, 2023 | 0.0840 | 0.0980 | 0.0840 | 0.0970 | 0.0970 | 11,966,809 |
Jan 18, 2023 | 0.0800 | 0.0800 | 0.0760 | 0.0790 | 0.0790 | 1,274,475 |
Jan 17, 2023 | 0.0810 | 0.0860 | 0.0760 | 0.0800 | 0.0800 | 4,374,402 |
Jan 16, 2023 | 0.0700 | 0.0840 | 0.0680 | 0.0810 | 0.0810 | 5,135,740 |
Jan 13, 2023 | 0.0590 | 0.0700 | 0.0580 | 0.0700 | 0.0700 | 4,904,259 |
Jan 12, 2023 | 0.0670 | 0.0690 | 0.0570 | 0.0570 | 0.0570 | 4,219,365 |
Jan 11, 2023 | 0.0740 | 0.0820 | 0.0620 | 0.0650 | 0.0650 | 20,199,054 |
Jan 10, 2023 | 0.0530 | 0.0530 | 0.0510 | 0.0530 | 0.0530 | 258,679 |
Jan 09, 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
Jan 06, 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | - |
Jan 05, 2023 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 19,445 |
Jan 04, 2023 | 0.0520 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 261,304 |
Jan 03, 2023 | 0.0530 | 0.0530 | 0.0520 | 0.0530 | 0.0530 | 141,695 |
Dec 30, 2022 | 0.0550 | 0.0550 | 0.0520 | 0.0530 | 0.0530 | 642,205 |
Dec 29, 2022 | 0.0590 | 0.0590 | 0.0560 | 0.0560 | 0.0560 | 16,547 |
Dec 28, 2022 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 20,953 |
Dec 23, 2022 | 0.0580 | 0.0590 | 0.0570 | 0.0570 | 0.0570 | 220,832 |
Dec 22, 2022 | 0.0570 | 0.0620 | 0.0570 | 0.0620 | 0.0620 | 303,748 |
Dec 21, 2022 | 0.0550 | 0.0560 | 0.0550 | 0.0560 | 0.0560 | 323,248 |
Dec 20, 2022 | 0.0650 | 0.0650 | 0.0545 | 0.0550 | 0.0550 | 888,084 |
Dec 19, 2022 | 0.0670 | 0.0670 | 0.0650 | 0.0650 | 0.0650 | 136,983 |
Dec 16, 2022 | 0.0680 | 0.0680 | 0.0660 | 0.0670 | 0.0670 | 310,000 |
Dec 15, 2022 | 0.0690 | 0.0690 | 0.0660 | 0.0680 | 0.0680 | 130,420 |
Dec 14, 2022 | 0.0720 | 0.0720 | 0.0650 | 0.0660 | 0.0660 | 295,169 |
Dec 13, 2022 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | - |
Dec 12, 2022 | 0.0690 | 0.0730 | 0.0690 | 0.0720 | 0.0720 | 157,145 |
Dec 09, 2022 | 0.0700 | 0.0700 | 0.0660 | 0.0660 | 0.0660 | 139,978 |
Dec 08, 2022 | 0.0720 | 0.0720 | 0.0670 | 0.0670 | 0.0670 | 181,203 |
Dec 07, 2022 | 0.0710 | 0.0720 | 0.0710 | 0.0720 | 0.0720 | 53,352 |
Dec 06, 2022 | 0.0695 | 0.0720 | 0.0695 | 0.0710 | 0.0710 | 11,258 |
Dec 05, 2022 | 0.0720 | 0.0730 | 0.0720 | 0.0730 | 0.0730 | 53,512 |
Dec 02, 2022 | 0.0720 | 0.0730 | 0.0720 | 0.0730 | 0.0730 | 161,594 |
Dec 01, 2022 | 0.0760 | 0.0760 | 0.0690 | 0.0710 | 0.0710 | 208,630 |
Nov 30, 2022 | 0.0750 | 0.0760 | 0.0750 | 0.0760 | 0.0760 | 181,836 |
Nov 29, 2022 | 0.0770 | 0.0780 | 0.0770 | 0.0780 | 0.0780 | 11,714 |
Nov 28, 2022 | 0.0760 | 0.0760 | 0.0750 | 0.0750 | 0.0750 | 501,373 |
Nov 25, 2022 | 0.0790 | 0.0790 | 0.0750 | 0.0770 | 0.0770 | 584,589 |
Nov 24, 2022 | 0.0800 | 0.0820 | 0.0790 | 0.0790 | 0.0790 | 997,268 |
Nov 23, 2022 | 0.0970 | 0.1000 | 0.0780 | 0.0790 | 0.0790 | 9,694,970 |
Nov 22, 2022 | 0.0755 | 0.0800 | 0.0755 | 0.0780 | 0.0780 | 131,898 |
Nov 21, 2022 | 0.0770 | 0.0770 | 0.0760 | 0.0760 | 0.0760 | 23,791 |
Nov 18, 2022 | 0.0710 | 0.0770 | 0.0710 | 0.0760 | 0.0760 | 204,496 |
Nov 17, 2022 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 10,209 |
Nov 16, 2022 | 0.0730 | 0.0730 | 0.0700 | 0.0700 | 0.0700 | 161,228 |
Nov 15, 2022 | 0.0760 | 0.0760 | 0.0730 | 0.0730 | 0.0730 | 488,022 |
Nov 14, 2022 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 73,593 |
Nov 11, 2022 | 0.0780 | 0.0780 | 0.0760 | 0.0770 | 0.0770 | 195,277 |
Nov 10, 2022 | 0.0730 | 0.0770 | 0.0730 | 0.0770 | 0.0770 | 412,183 |
Nov 09, 2022 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
Nov 08, 2022 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
Nov 07, 2022 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
Nov 04, 2022 | 0.0720 | 0.0740 | 0.0700 | 0.0740 | 0.0740 | 55,289 |
Nov 03, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,841 |
Nov 02, 2022 | 0.0720 | 0.0720 | 0.0700 | 0.0700 | 0.0700 | 227,612 |
Nov 01, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 682 |
Oct 31, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Oct 28, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Oct 27, 2022 | 0.0730 | 0.0740 | 0.0700 | 0.0700 | 0.0700 | 247,627 |
Oct 26, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 61,126 |
Oct 25, 2022 | 0.0710 | 0.0730 | 0.0700 | 0.0730 | 0.0730 | 163,472 |
Oct 24, 2022 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
Oct 21, 2022 | 0.0700 | 0.0730 | 0.0700 | 0.0730 | 0.0730 | 13,943 |
Oct 20, 2022 | 0.0700 | 0.0715 | 0.0700 | 0.0715 | 0.0715 | 73,596 |
Oct 19, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 29,679 |
Oct 18, 2022 | 0.0680 | 0.0700 | 0.0680 | 0.0680 | 0.0680 | 258,895 |
Oct 17, 2022 | 0.0660 | 0.0700 | 0.0660 | 0.0670 | 0.0670 | 72,677 |
Oct 14, 2022 | 0.0730 | 0.0730 | 0.0690 | 0.0700 | 0.0700 | 278,634 |
Oct 13, 2022 | 0.0730 | 0.0730 | 0.0690 | 0.0690 | 0.0690 | 146,273 |
Oct 12, 2022 | 0.0750 | 0.0750 | 0.0730 | 0.0730 | 0.0730 | 84,605 |
Oct 11, 2022 | 0.0680 | 0.0770 | 0.0680 | 0.0750 | 0.0750 | 327,079 |
Oct 10, 2022 | 0.0700 | 0.0730 | 0.0650 | 0.0650 | 0.0650 | 50,796 |
Oct 07, 2022 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
Oct 06, 2022 | 0.0730 | 0.0740 | 0.0730 | 0.0730 | 0.0730 | 79,145 |
Oct 05, 2022 | 0.0670 | 0.0730 | 0.0670 | 0.0730 | 0.0730 | 430,792 |
Oct 04, 2022 | 0.0580 | 0.0670 | 0.0580 | 0.0660 | 0.0660 | 468,767 |
Oct 03, 2022 | 0.0560 | 0.0560 | 0.0510 | 0.0540 | 0.0540 | 181,350 |
Sep 30, 2022 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 6,000 |
Sep 29, 2022 | 0.0560 | 0.0565 | 0.0560 | 0.0565 | 0.0565 | 95,261 |
Sep 28, 2022 | 0.0560 | 0.0590 | 0.0560 | 0.0570 | 0.0570 | 107,188 |
Sep 27, 2022 | 0.0585 | 0.0585 | 0.0580 | 0.0580 | 0.0580 | 51,933 |
Sep 26, 2022 | 0.0600 | 0.0600 | 0.0560 | 0.0560 | 0.0560 | 412,942 |
Sep 23, 2022 | 0.0660 | 0.0660 | 0.0600 | 0.0610 | 0.0610 | 243,254 |
Sep 21, 2022 | 0.0630 | 0.0640 | 0.0610 | 0.0640 | 0.0640 | 61,501 |
Sep 20, 2022 | 0.0640 | 0.0640 | 0.0630 | 0.0630 | 0.0630 | 62,905 |
Sep 19, 2022 | 0.0620 | 0.0660 | 0.0620 | 0.0660 | 0.0660 | 79,619 |
Sep 16, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Sep 15, 2022 | 0.0670 | 0.0670 | 0.0650 | 0.0650 | 0.0650 | 180,000 |
Sep 14, 2022 | 0.0680 | 0.0680 | 0.0670 | 0.0670 | 0.0670 | 65,766 |
Sep 13, 2022 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 28,306 |
Sep 12, 2022 | 0.0670 | 0.0710 | 0.0670 | 0.0680 | 0.0680 | 261,336 |
Sep 09, 2022 | 0.0660 | 0.0670 | 0.0660 | 0.0670 | 0.0670 | 133,348 |
Sep 08, 2022 | 0.0650 | 0.0660 | 0.0650 | 0.0660 | 0.0660 | 115,796 |
Sep 07, 2022 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 14,083 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |