Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 55,000 |
Feb 02, 2023 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 32,000 |
Feb 01, 2023 | 0.0750 | 0.0850 | 0.0750 | 0.0850 | 0.0850 | 19,100 |
Jan 31, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 11,900 |
Jan 30, 2023 | 0.0850 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 21,500 |
Jan 27, 2023 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 10,000 |
Jan 26, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Jan 25, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Jan 24, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 19,900 |
Jan 23, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 20,000 |
Jan 20, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Jan 19, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 21,200 |
Jan 18, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 30,100 |
Jan 17, 2023 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 76,000 |
Jan 16, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Jan 13, 2023 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 38,000 |
Jan 12, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 42,300 |
Jan 11, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Jan 10, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 19,600 |
Jan 09, 2023 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 19,000 |
Jan 06, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 25,200 |
Jan 05, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,000 |
Jan 04, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 14,200 |
Jan 03, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 11,500 |
Dec 30, 2022 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 7,500 |
Dec 29, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 36,000 |
Dec 28, 2022 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 60,000 |
Dec 23, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Dec 22, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,000 |
Dec 21, 2022 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 34,000 |
Dec 20, 2022 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 29,000 |
Dec 19, 2022 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 13,000 |
Dec 16, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 65,000 |
Dec 15, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,000 |
Dec 14, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 25,000 |
Dec 13, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Dec 12, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 91,000 |
Dec 09, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Dec 08, 2022 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 91,300 |
Dec 07, 2022 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 42,900 |
Dec 06, 2022 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 220,600 |
Dec 05, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 44,000 |
Dec 02, 2022 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 94,700 |
Dec 01, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Nov 30, 2022 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 89,100 |
Nov 29, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 5,000 |
Nov 28, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Nov 25, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 28,000 |
Nov 24, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 7,500 |
Nov 23, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 27,000 |
Nov 22, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 136,000 |
Nov 21, 2022 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 180,000 |
Nov 18, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Nov 17, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Nov 16, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 4,000 |
Nov 15, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 300 |
Nov 14, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 6,300 |
Nov 11, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Nov 10, 2022 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 63,000 |
Nov 09, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 600 |
Nov 08, 2022 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 112,200 |
Nov 07, 2022 | 0.0500 | 0.0550 | 0.0450 | 0.0450 | 0.0450 | 83,800 |
Nov 04, 2022 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 28,000 |
Nov 03, 2022 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 127,000 |
Nov 02, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 52,000 |
Nov 01, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 51,000 |
Oct 31, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 25,000 |
Oct 28, 2022 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 64,800 |
Oct 27, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 35,000 |
Oct 26, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 113,000 |
Oct 25, 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 112,100 |
Oct 24, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,000 |
Oct 21, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,000 |
Oct 20, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 123,400 |
Oct 19, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,000 |
Oct 18, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 7,000 |
Oct 17, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Oct 14, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
Oct 13, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 94,000 |
Oct 12, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Oct 11, 2022 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 13,200 |
Oct 07, 2022 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 6,000 |
Oct 06, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
Oct 05, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,000 |
Oct 04, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Oct 03, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Sep 30, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,000 |
Sep 29, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 |
Sep 28, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,500 |
Sep 27, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 60,000 |
Sep 26, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 31,000 |
Sep 23, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 33,000 |
Sep 22, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Sep 21, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,000 |
Sep 20, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 9,600 |
Sep 19, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Sep 16, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
Sep 15, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 20,000 |
Sep 14, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Sep 13, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 22,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |