Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 08, 2023 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
Feb 07, 2023 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
Feb 06, 2023 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
Feb 03, 2023 | 0.0300 | 0.0300 | 0.0275 | 0.0275 | 0.0275 | 5,500 |
Feb 02, 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
Feb 01, 2023 | 0.0253 | 0.0253 | 0.0210 | 0.0210 | 0.0210 | 8,500 |
Jan 31, 2023 | 0.0210 | 0.0231 | 0.0210 | 0.0211 | 0.0211 | 78,548 |
Jan 30, 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
Jan 27, 2023 | 0.0253 | 0.0253 | 0.0210 | 0.0210 | 0.0210 | 7,222 |
Jan 26, 2023 | 0.0253 | 0.0295 | 0.0212 | 0.0254 | 0.0254 | 11,832 |
Jan 25, 2023 | 0.0275 | 0.0295 | 0.0220 | 0.0258 | 0.0258 | 321,080 |
Jan 24, 2023 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 255,690 |
Jan 23, 2023 | 0.0288 | 0.0288 | 0.0275 | 0.0275 | 0.0275 | 159,332 |
Jan 20, 2023 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | - |
Jan 19, 2023 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 276,000 |
Jan 18, 2023 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 0.0275 | 6,000 |
Jan 17, 2023 | 0.0350 | 0.0350 | 0.0275 | 0.0275 | 0.0275 | 46,641 |
Jan 13, 2023 | 0.0210 | 0.0350 | 0.0210 | 0.0350 | 0.0350 | 83,692 |
Jan 12, 2023 | 0.0263 | 0.0350 | 0.0210 | 0.0253 | 0.0253 | 9,795 |
Jan 11, 2023 | 0.0200 | 0.0300 | 0.0180 | 0.0262 | 0.0262 | 511,362 |
Jan 10, 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
Jan 09, 2023 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 1,966 |
Jan 06, 2023 | 0.0181 | 0.0181 | 0.0181 | 0.0181 | 0.0181 | 666 |
Jan 05, 2023 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 916 |
Jan 04, 2023 | 0.0210 | 0.0210 | 0.0180 | 0.0180 | 0.0180 | 15,666 |
Jan 03, 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 1,486 |
Dec 30, 2022 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 85,970 |
Dec 29, 2022 | 0.0183 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 185,100 |
Dec 28, 2022 | 0.0180 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 178,794 |
Dec 27, 2022 | 0.0190 | 0.0198 | 0.0160 | 0.0180 | 0.0180 | 84,839 |
Dec 23, 2022 | 0.0160 | 0.0186 | 0.0160 | 0.0182 | 0.0182 | 1,432 |
Dec 22, 2022 | 0.0190 | 0.0194 | 0.0171 | 0.0194 | 0.0194 | 472,983 |
Dec 21, 2022 | 0.0207 | 0.0207 | 0.0190 | 0.0190 | 0.0190 | 15,017 |
Dec 20, 2022 | 0.0219 | 0.0219 | 0.0190 | 0.0194 | 0.0194 | 86,837 |
Dec 19, 2022 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 71,160 |
Dec 16, 2022 | 0.0215 | 0.0216 | 0.0210 | 0.0210 | 0.0210 | 959,900 |
Dec 15, 2022 | 0.0223 | 0.0223 | 0.0150 | 0.0210 | 0.0210 | 1,109,636 |
Dec 14, 2022 | 0.0240 | 0.0274 | 0.0226 | 0.0250 | 0.0250 | 294,402 |
Dec 13, 2022 | 0.0208 | 0.0220 | 0.0180 | 0.0220 | 0.0220 | 330,784 |
Dec 12, 2022 | 0.0211 | 0.0211 | 0.0200 | 0.0210 | 0.0210 | 88,775 |
Dec 09, 2022 | 0.0227 | 0.0227 | 0.0215 | 0.0215 | 0.0215 | 58,509 |
Dec 08, 2022 | 0.0220 | 0.0250 | 0.0215 | 0.0250 | 0.0250 | 208,000 |
Dec 07, 2022 | 0.0211 | 0.0250 | 0.0211 | 0.0250 | 0.0250 | 140,611 |
Dec 06, 2022 | 0.0250 | 0.0270 | 0.0215 | 0.0220 | 0.0220 | 105,613 |
Dec 05, 2022 | 0.0221 | 0.0240 | 0.0210 | 0.0240 | 0.0240 | 1,038,322 |
Dec 02, 2022 | 0.0239 | 0.0239 | 0.0239 | 0.0239 | 0.0239 | 2,500 |
Dec 01, 2022 | 0.0236 | 0.0262 | 0.0220 | 0.0238 | 0.0238 | 164,932 |
Nov 30, 2022 | 0.0227 | 0.0239 | 0.0220 | 0.0221 | 0.0221 | 103,057 |
Nov 29, 2022 | 0.0228 | 0.0269 | 0.0216 | 0.0216 | 0.0216 | 14,539 |
Nov 28, 2022 | 0.0220 | 0.0246 | 0.0214 | 0.0214 | 0.0214 | 997,470 |
Nov 25, 2022 | 0.0226 | 0.0226 | 0.0220 | 0.0220 | 0.0220 | 7,230 |
Nov 23, 2022 | 0.0220 | 0.0227 | 0.0220 | 0.0226 | 0.0226 | 25,944 |
Nov 22, 2022 | 0.0249 | 0.0258 | 0.0221 | 0.0229 | 0.0229 | 312,475 |
Nov 21, 2022 | 0.0240 | 0.0270 | 0.0240 | 0.0270 | 0.0270 | 60,351 |
Nov 18, 2022 | 0.0242 | 0.0275 | 0.0228 | 0.0240 | 0.0240 | 173,116 |
Nov 17, 2022 | 0.0280 | 0.0323 | 0.0211 | 0.0275 | 0.0275 | 752,948 |
Nov 16, 2022 | 0.0299 | 0.0300 | 0.0299 | 0.0300 | 0.0300 | 34,314 |
Nov 15, 2022 | 0.0298 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 79,822 |
Nov 14, 2022 | 0.0288 | 0.0343 | 0.0278 | 0.0299 | 0.0299 | 125,150 |
Nov 11, 2022 | 0.0325 | 0.0350 | 0.0272 | 0.0350 | 0.0350 | 301,151 |
Nov 10, 2022 | 0.0283 | 0.0350 | 0.0250 | 0.0325 | 0.0325 | 408,394 |
Nov 09, 2022 | 0.0278 | 0.0319 | 0.0260 | 0.0301 | 0.0301 | 534,188 |
Nov 08, 2022 | 0.0251 | 0.0298 | 0.0250 | 0.0298 | 0.0298 | 392,146 |
Nov 07, 2022 | 0.0270 | 0.0298 | 0.0270 | 0.0296 | 0.0296 | 21,305 |
Nov 04, 2022 | 0.0310 | 0.0310 | 0.0271 | 0.0309 | 0.0309 | 72,357 |
Nov 03, 2022 | 0.0325 | 0.0325 | 0.0299 | 0.0310 | 0.0310 | 86,771 |
Nov 02, 2022 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | 0.0338 | - |
Nov 01, 2022 | 0.0319 | 0.0374 | 0.0275 | 0.0338 | 0.0338 | 640,098 |
Oct 31, 2022 | 0.0345 | 0.0349 | 0.0291 | 0.0319 | 0.0319 | 142,173 |
Oct 28, 2022 | 0.0362 | 0.0379 | 0.0322 | 0.0379 | 0.0379 | 149,340 |
Oct 27, 2022 | 0.0379 | 0.0380 | 0.0321 | 0.0380 | 0.0380 | 298,606 |
Oct 26, 2022 | 0.0337 | 0.0380 | 0.0337 | 0.0347 | 0.0347 | 41,500 |
Oct 25, 2022 | 0.0310 | 0.0400 | 0.0310 | 0.0400 | 0.0400 | 254,354 |
Oct 24, 2022 | 0.0338 | 0.0338 | 0.0316 | 0.0320 | 0.0320 | 42,121 |
Oct 21, 2022 | 0.0322 | 0.0400 | 0.0321 | 0.0321 | 0.0321 | 245,439 |
Oct 20, 2022 | 0.0338 | 0.0339 | 0.0333 | 0.0339 | 0.0339 | 33,640 |
Oct 19, 2022 | 0.0409 | 0.0409 | 0.0320 | 0.0339 | 0.0339 | 322,250 |
Oct 18, 2022 | 0.0360 | 0.0360 | 0.0352 | 0.0352 | 0.0352 | 101,500 |
Oct 17, 2022 | 0.0365 | 0.0410 | 0.0365 | 0.0410 | 0.0410 | 122,609 |
Oct 14, 2022 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
Oct 13, 2022 | 0.0351 | 0.0430 | 0.0351 | 0.0420 | 0.0420 | 122,498 |
Oct 12, 2022 | 0.0391 | 0.0391 | 0.0351 | 0.0351 | 0.0351 | 24,000 |
Oct 11, 2022 | 0.0401 | 0.0401 | 0.0367 | 0.0367 | 0.0367 | 10,000 |
Oct 10, 2022 | 0.0430 | 0.0440 | 0.0380 | 0.0440 | 0.0440 | 186,457 |
Oct 07, 2022 | 0.0347 | 0.0450 | 0.0347 | 0.0450 | 0.0450 | 473,499 |
Oct 06, 2022 | 0.0300 | 0.0348 | 0.0300 | 0.0348 | 0.0348 | 108,948 |
Oct 05, 2022 | 0.0251 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 71,388 |
Oct 04, 2022 | 0.0300 | 0.0300 | 0.0294 | 0.0300 | 0.0300 | 62,533 |
Oct 03, 2022 | 0.0302 | 0.0302 | 0.0301 | 0.0301 | 0.0301 | 49,626 |
Sep 30, 2022 | 0.0325 | 0.0349 | 0.0302 | 0.0302 | 0.0302 | 113,400 |
Sep 29, 2022 | 0.0313 | 0.0325 | 0.0310 | 0.0325 | 0.0325 | 5,300 |
Sep 28, 2022 | 0.0315 | 0.0325 | 0.0300 | 0.0325 | 0.0325 | 55,609 |
Sep 27, 2022 | 0.0314 | 0.0320 | 0.0314 | 0.0320 | 0.0320 | 10,000 |
Sep 26, 2022 | 0.0320 | 0.0320 | 0.0314 | 0.0320 | 0.0320 | 9,000 |
Sep 23, 2022 | 0.0363 | 0.0380 | 0.0340 | 0.0340 | 0.0340 | 249,901 |
Sep 22, 2022 | 0.0398 | 0.0423 | 0.0351 | 0.0364 | 0.0364 | 707,638 |
Sep 21, 2022 | 0.0425 | 0.0425 | 0.0400 | 0.0400 | 0.0400 | 97,226 |
Sep 20, 2022 | 0.0425 | 0.0450 | 0.0397 | 0.0397 | 0.0397 | 249,472 |
Sep 19, 2022 | 0.0468 | 0.0468 | 0.0396 | 0.0396 | 0.0396 | 240,373 |
Sep 16, 2022 | 0.0550 | 0.0550 | 0.0450 | 0.0450 | 0.0450 | 82,085 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |