Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 08, 2023 | 0.0100 | 0.0110 | 0.0100 | 0.0100 | 0.0100 | 113,975 |
Feb 07, 2023 | 0.0102 | 0.0114 | 0.0101 | 0.0101 | 0.0101 | 259,093 |
Feb 06, 2023 | 0.0114 | 0.0135 | 0.0103 | 0.0103 | 0.0103 | 125,907 |
Feb 03, 2023 | 0.0103 | 0.0114 | 0.0103 | 0.0114 | 0.0114 | 86,327 |
Feb 02, 2023 | 0.0140 | 0.0140 | 0.0102 | 0.0106 | 0.0106 | 618,598 |
Feb 01, 2023 | 0.0110 | 0.0130 | 0.0110 | 0.0120 | 0.0120 | 282,575 |
Jan 31, 2023 | 0.0114 | 0.0175 | 0.0108 | 0.0110 | 0.0110 | 4,565,649 |
Jan 30, 2023 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 0.0115 | 26,000 |
Jan 27, 2023 | 0.0080 | 0.0090 | 0.0080 | 0.0090 | 0.0090 | 41,000 |
Jan 26, 2023 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 1,946 |
Jan 25, 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
Jan 24, 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
Jan 23, 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
Jan 20, 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
Jan 19, 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
Jan 18, 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
Jan 17, 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
Jan 13, 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
Jan 12, 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
Jan 11, 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
Jan 10, 2023 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | 0.0060 | - |
Jan 09, 2023 | 0.0072 | 0.0072 | 0.0060 | 0.0060 | 0.0060 | 15,447 |
Jan 06, 2023 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 0.0069 | 150,000 |
Jan 05, 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
Jan 04, 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
Jan 03, 2023 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | 0.0030 | - |
Dec 30, 2022 | 0.0050 | 0.0050 | 0.0030 | 0.0030 | 0.0030 | 119,458 |
Dec 29, 2022 | 0.0060 | 0.0060 | 0.0050 | 0.0050 | 0.0050 | 20,000 |
Dec 28, 2022 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | - |
Dec 27, 2022 | 0.0100 | 0.0140 | 0.0070 | 0.0070 | 0.0070 | 259,490 |
Dec 23, 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
Dec 22, 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
Dec 21, 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 30,303 |
Dec 20, 2022 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | - |
Dec 19, 2022 | 0.0115 | 0.0115 | 0.0080 | 0.0080 | 0.0080 | 20,200 |
Dec 16, 2022 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | - |
Dec 15, 2022 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | - |
Dec 14, 2022 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | - |
Dec 13, 2022 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | - |
Dec 12, 2022 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | - |
Dec 09, 2022 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | - |
Dec 08, 2022 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | - |
Dec 07, 2022 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | - |
Dec 06, 2022 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | - |
Dec 05, 2022 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | - |
Dec 02, 2022 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | - |
Dec 01, 2022 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | - |
Nov 30, 2022 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | - |
Nov 29, 2022 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | - |
Nov 28, 2022 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | - |
Nov 25, 2022 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | - |
Nov 23, 2022 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | - |
Nov 22, 2022 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 0.0145 | 50,000 |
Nov 21, 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 20,000 |
Nov 18, 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
Nov 17, 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
Nov 16, 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
Nov 15, 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
Nov 14, 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
Nov 11, 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
Nov 10, 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
Nov 09, 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
Nov 08, 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
Nov 07, 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
Nov 04, 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
Nov 03, 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 1,000 |
Nov 02, 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
Nov 01, 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
Oct 31, 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
Oct 28, 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 274 |
Oct 27, 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
Oct 26, 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
Oct 25, 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
Oct 24, 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
Oct 21, 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
Oct 20, 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
Oct 19, 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
Oct 18, 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
Oct 17, 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
Oct 14, 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
Oct 13, 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
Oct 12, 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
Oct 11, 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
Oct 10, 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
Oct 07, 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
Oct 06, 2022 | 0.0100 | 0.0110 | 0.0100 | 0.0110 | 0.0110 | 149,000 |
Oct 05, 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
Oct 04, 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
Oct 03, 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | - |
Sep 30, 2022 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 0.0090 | 46,495 |
Sep 29, 2022 | 0.0110 | 0.0110 | 0.0055 | 0.0070 | 0.0070 | 448,214 |
Sep 28, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
Sep 27, 2022 | 0.0120 | 0.0150 | 0.0120 | 0.0150 | 0.0150 | 56,000 |
Sep 26, 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 1,000 |
Sep 23, 2022 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 0.0090 | 8,536 |
Sep 22, 2022 | 0.0150 | 0.0150 | 0.0100 | 0.0100 | 0.0100 | 12,397 |
Sep 21, 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
Sep 20, 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | - |
Sep 19, 2022 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 0.0110 | 7,698 |
Sep 16, 2022 | 0.0120 | 0.0140 | 0.0120 | 0.0140 | 0.0140 | 44,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |