Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 240,900 |
Jan 27, 2023 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 240,900 |
Jan 25, 2023 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 1,500,258 |
Jan 24, 2023 | 0.0300 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 485,376 |
Jan 23, 2023 | 0.0290 | 0.0295 | 0.0290 | 0.0290 | 0.0290 | 465,788 |
Jan 20, 2023 | 0.0290 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 755,505 |
Jan 19, 2023 | 0.0280 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 114,564 |
Jan 18, 2023 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 35,415 |
Jan 17, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,166 |
Jan 16, 2023 | 0.0300 | 0.0300 | 0.0270 | 0.0270 | 0.0270 | 666,700 |
Jan 13, 2023 | 0.0300 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 2,620,738 |
Jan 12, 2023 | 0.0290 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 1,261,990 |
Jan 11, 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 18,600 |
Jan 10, 2023 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 736,211 |
Jan 09, 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 89,712 |
Jan 06, 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 191,428 |
Jan 05, 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
Jan 04, 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
Jan 03, 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 800 |
Dec 30, 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 340,225 |
Dec 29, 2022 | 0.0275 | 0.0275 | 0.0270 | 0.0270 | 0.0270 | 47,857 |
Dec 28, 2022 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 250,771 |
Dec 23, 2022 | 0.0280 | 0.0280 | 0.0275 | 0.0275 | 0.0275 | 243,000 |
Dec 22, 2022 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 164,189 |
Dec 21, 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
Dec 20, 2022 | 0.0280 | 0.0295 | 0.0280 | 0.0280 | 0.0280 | 653,473 |
Dec 19, 2022 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 73,696 |
Dec 16, 2022 | 0.0290 | 0.0295 | 0.0290 | 0.0290 | 0.0290 | 34,431 |
Dec 15, 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 22,834 |
Dec 14, 2022 | 0.0290 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 253,531 |
Dec 13, 2022 | 0.0270 | 0.0300 | 0.0270 | 0.0300 | 0.0300 | 357,574 |
Dec 12, 2022 | 0.0290 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 352,330 |
Dec 09, 2022 | 0.0290 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 302,074 |
Dec 08, 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 20,800 |
Dec 07, 2022 | 0.0290 | 0.0290 | 0.0270 | 0.0280 | 0.0280 | 1,023,187 |
Dec 06, 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 193,899 |
Dec 05, 2022 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 116,373 |
Dec 02, 2022 | 0.0270 | 0.0300 | 0.0270 | 0.0300 | 0.0300 | 18,334 |
Dec 01, 2022 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 2,574,631 |
Nov 30, 2022 | 0.0300 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 399,456 |
Nov 29, 2022 | 0.0300 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 304,106 |
Nov 28, 2022 | 0.0290 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 438,990 |
Nov 25, 2022 | 0.0290 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 194,891 |
Nov 24, 2022 | 0.0290 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 1,780,077 |
Nov 23, 2022 | 0.0310 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 1,676,757 |
Nov 22, 2022 | 0.0300 | 0.0330 | 0.0300 | 0.0330 | 0.0330 | 814,362 |
Nov 21, 2022 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 115,830 |
Nov 18, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 59,478 |
Nov 17, 2022 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 449,201 |
Nov 16, 2022 | 0.0310 | 0.0310 | 0.0295 | 0.0300 | 0.0300 | 759,054 |
Nov 15, 2022 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 563,735 |
Nov 14, 2022 | 0.0340 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 811,754 |
Nov 11, 2022 | 0.0310 | 0.0340 | 0.0310 | 0.0340 | 0.0340 | 3,325,247 |
Nov 10, 2022 | 0.0300 | 0.0310 | 0.0290 | 0.0310 | 0.0310 | 5,743,168 |
Nov 09, 2022 | 0.0320 | 0.0360 | 0.0280 | 0.0290 | 0.0290 | 13,904,657 |
Nov 08, 2022 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 432,797 |
Nov 07, 2022 | 0.0250 | 0.0250 | 0.0245 | 0.0250 | 0.0250 | 571,294 |
Nov 04, 2022 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 561,957 |
Nov 03, 2022 | 0.0240 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 2,220,858 |
Nov 02, 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 996,654 |
Nov 01, 2022 | 0.0260 | 0.0260 | 0.0245 | 0.0250 | 0.0250 | 454,768 |
Oct 31, 2022 | 0.0270 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 861,233 |
Oct 28, 2022 | 0.0270 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 26,296 |
Oct 27, 2022 | 0.0250 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 430,278 |
Oct 26, 2022 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 506,904 |
Oct 25, 2022 | 0.0260 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 895,454 |
Oct 24, 2022 | 0.0250 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 410,025 |
Oct 21, 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 106,542 |
Oct 20, 2022 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 374,098 |
Oct 19, 2022 | 0.0270 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 650,740 |
Oct 18, 2022 | 0.0280 | 0.0280 | 0.0265 | 0.0270 | 0.0270 | 74,444 |
Oct 17, 2022 | 0.0280 | 0.0280 | 0.0275 | 0.0275 | 0.0275 | 88,382 |
Oct 14, 2022 | 0.0280 | 0.0285 | 0.0275 | 0.0280 | 0.0280 | 165,236 |
Oct 13, 2022 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | 0.0265 | - |
Oct 12, 2022 | 0.0270 | 0.0270 | 0.0260 | 0.0265 | 0.0265 | 505,572 |
Oct 11, 2022 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 967,528 |
Oct 10, 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 242,108 |
Oct 07, 2022 | 0.0280 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 174,820 |
Oct 06, 2022 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 593,490 |
Oct 05, 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
Oct 04, 2022 | 0.0290 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 126,000 |
Oct 03, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 51,700 |
Sep 30, 2022 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 521,740 |
Sep 29, 2022 | 0.0270 | 0.0285 | 0.0270 | 0.0280 | 0.0280 | 62,000 |
Sep 28, 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 12,500 |
Sep 27, 2022 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 396,741 |
Sep 26, 2022 | 0.0300 | 0.0300 | 0.0280 | 0.0290 | 0.0290 | 467,082 |
Sep 23, 2022 | 0.0320 | 0.0320 | 0.0280 | 0.0280 | 0.0280 | 2,872,473 |
Sep 21, 2022 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 154,710 |
Sep 20, 2022 | 0.0310 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 258,054 |
Sep 19, 2022 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 18,000 |
Sep 16, 2022 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 25,000 |
Sep 15, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 128,360 |
Sep 14, 2022 | 0.0300 | 0.0300 | 0.0280 | 0.0295 | 0.0295 | 2,005,398 |
Sep 13, 2022 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 274,040 |
Sep 12, 2022 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 500,000 |
Sep 09, 2022 | 0.0320 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 42,973 |
Sep 08, 2022 | 0.0300 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 55,092 |
Sep 07, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 6,666 |
Sep 06, 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 87,631 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |