Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 08, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 6 |
Feb 07, 2023 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 398,300 |
Feb 06, 2023 | 0.0400 | 0.0400 | 0.0370 | 0.0370 | 0.0370 | 62,297 |
Feb 03, 2023 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 807,835 |
Feb 02, 2023 | 0.0350 | 0.0350 | 0.0320 | 0.0320 | 0.0320 | 314,234 |
Feb 01, 2023 | 0.0350 | 0.0350 | 0.0320 | 0.0320 | 0.0320 | 28,876 |
Jan 31, 2023 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 114,067 |
Jan 30, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 143 |
Jan 27, 2023 | 0.0350 | 0.0350 | 0.0320 | 0.0340 | 0.0340 | 566,940 |
Jan 25, 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
Jan 24, 2023 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 101,819 |
Jan 23, 2023 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 98,378 |
Jan 20, 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 204,243 |
Jan 19, 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 2,212 |
Jan 18, 2023 | 0.0360 | 0.0360 | 0.0320 | 0.0320 | 0.0320 | 223,409 |
Jan 17, 2023 | 0.0350 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 316,689 |
Jan 16, 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 298,354 |
Jan 13, 2023 | 0.0340 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 374,497 |
Jan 12, 2023 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 398,565 |
Jan 11, 2023 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 296,715 |
Jan 10, 2023 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 67,230 |
Jan 09, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 10,000 |
Jan 06, 2023 | 0.0380 | 0.0380 | 0.0330 | 0.0330 | 0.0330 | 237,280 |
Jan 05, 2023 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Jan 04, 2023 | 0.0370 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 1,216 |
Jan 03, 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Dec 30, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Dec 29, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 35,482 |
Dec 28, 2022 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 110,000 |
Dec 23, 2022 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 103,500 |
Dec 22, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 10,010 |
Dec 21, 2022 | 0.0360 | 0.0360 | 0.0320 | 0.0320 | 0.0320 | 236,378 |
Dec 20, 2022 | 0.0380 | 0.0380 | 0.0330 | 0.0330 | 0.0330 | 100,000 |
Dec 19, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Dec 16, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Dec 15, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 45,000 |
Dec 14, 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 20,185 |
Dec 13, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Dec 12, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Dec 09, 2022 | 0.0390 | 0.0390 | 0.0350 | 0.0350 | 0.0350 | 212,930 |
Dec 08, 2022 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 250,000 |
Dec 07, 2022 | 0.0390 | 0.0390 | 0.0350 | 0.0350 | 0.0350 | 158,092 |
Dec 06, 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
Dec 05, 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 4 |
Dec 02, 2022 | 0.0400 | 0.0400 | 0.0360 | 0.0360 | 0.0360 | 61,987 |
Dec 01, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,878 |
Nov 30, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
Nov 29, 2022 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 533,488 |
Nov 28, 2022 | 0.0350 | 0.0400 | 0.0310 | 0.0400 | 0.0400 | 204,427 |
Nov 25, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 62,908 |
Nov 24, 2022 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 991 |
Nov 23, 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 2,000 |
Nov 22, 2022 | 0.0330 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 154,589 |
Nov 21, 2022 | 0.0310 | 0.0340 | 0.0300 | 0.0300 | 0.0300 | 486,937 |
Nov 18, 2022 | 0.0350 | 0.0350 | 0.0290 | 0.0290 | 0.0290 | 95,221 |
Nov 17, 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 1,088 |
Nov 16, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 996 |
Nov 15, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 33 |
Nov 14, 2022 | 0.0350 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 11,669 |
Nov 11, 2022 | 0.0350 | 0.0350 | 0.0345 | 0.0350 | 0.0350 | 64,999 |
Nov 10, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 29 |
Nov 09, 2022 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 20,508 |
Nov 08, 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
Nov 07, 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
Nov 04, 2022 | 0.0360 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 499,925 |
Nov 03, 2022 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 2,699,000 |
Nov 02, 2022 | 0.0360 | 0.0380 | 0.0350 | 0.0350 | 0.0350 | 64,096 |
Nov 01, 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
Oct 31, 2022 | 0.0380 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 10,183 |
Oct 28, 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
Oct 27, 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
Oct 26, 2022 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 56,342 |
Oct 25, 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 95,856 |
Oct 24, 2022 | 0.0390 | 0.0420 | 0.0350 | 0.0350 | 0.0350 | 172,082 |
Oct 21, 2022 | 0.0370 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 1,716 |
Oct 20, 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
Oct 19, 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 50,293 |
Oct 18, 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 408 |
Oct 17, 2022 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 64,800 |
Oct 14, 2022 | 0.0330 | 0.0360 | 0.0330 | 0.0360 | 0.0360 | 250,902 |
Oct 13, 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
Oct 12, 2022 | 0.0380 | 0.0380 | 0.0330 | 0.0330 | 0.0330 | 591,408 |
Oct 11, 2022 | 0.0350 | 0.0380 | 0.0330 | 0.0380 | 0.0380 | 113,835 |
Oct 10, 2022 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 468,560 |
Oct 07, 2022 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 215,501 |
Oct 06, 2022 | 0.0430 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 47,587 |
Oct 05, 2022 | 0.0420 | 0.0430 | 0.0420 | 0.0430 | 0.0430 | 11,114 |
Oct 04, 2022 | 0.0400 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 176,620 |
Oct 03, 2022 | 0.0400 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 33,265 |
Sep 30, 2022 | 0.0400 | 0.0420 | 0.0390 | 0.0390 | 0.0390 | 96,920 |
Sep 29, 2022 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 58,213 |
Sep 28, 2022 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
Sep 27, 2022 | 0.0410 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 62,025 |
Sep 26, 2022 | 0.0420 | 0.0420 | 0.0360 | 0.0380 | 0.0380 | 672,146 |
Sep 23, 2022 | 0.0420 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 201,079 |
Sep 21, 2022 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 11,652 |
Sep 20, 2022 | 0.0400 | 0.0430 | 0.0400 | 0.0430 | 0.0430 | 115,043 |
Sep 19, 2022 | 0.0430 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 1,294,168 |
Sep 16, 2022 | 0.0490 | 0.0490 | 0.0410 | 0.0410 | 0.0410 | 1,372,225 |
Sep 15, 2022 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 16,652 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |