Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 02, 2023 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | - |
Feb 01, 2023 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | - |
Jan 31, 2023 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | - |
Jan 30, 2023 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | - |
Jan 27, 2023 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | - |
Jan 26, 2023 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | - |
Jan 25, 2023 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | - |
Jan 24, 2023 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | - |
Jan 23, 2023 | 0.0510 | 0.0515 | 0.0510 | 0.0515 | 0.0515 | 37,354 |
Jan 20, 2023 | 0.0712 | 0.0712 | 0.0510 | 0.0510 | 0.0510 | 13,846 |
Jan 19, 2023 | 0.0889 | 0.1000 | 0.0700 | 0.1000 | 0.1000 | 26,211 |
Jan 18, 2023 | 0.0780 | 0.0898 | 0.0700 | 0.0898 | 0.0898 | 27,130 |
Jan 17, 2023 | 0.0922 | 0.1110 | 0.0701 | 0.0909 | 0.0909 | 24,270 |
Jan 13, 2023 | 0.1000 | 0.1000 | 0.0720 | 0.0922 | 0.0922 | 54,724 |
Jan 12, 2023 | 0.0720 | 0.1000 | 0.0680 | 0.0680 | 0.0680 | 8,858 |
Jan 11, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 1,752 |
Jan 10, 2023 | 0.0750 | 0.1111 | 0.0750 | 0.0800 | 0.0800 | 57,499 |
Jan 09, 2023 | 0.1000 | 0.1200 | 0.0900 | 0.1000 | 0.1000 | 56,803 |
Jan 06, 2023 | 0.1000 | 0.1000 | 0.0825 | 0.1000 | 0.1000 | 79,114 |
Jan 05, 2023 | 0.0769 | 0.0945 | 0.0602 | 0.0920 | 0.0920 | 130,323 |
Jan 04, 2023 | 0.0790 | 0.0790 | 0.0610 | 0.0788 | 0.0788 | 23,511 |
Jan 03, 2023 | 0.0790 | 0.0790 | 0.0540 | 0.0790 | 0.0790 | 2,086 |
Dec 30, 2022 | 0.0620 | 0.0945 | 0.0620 | 0.0790 | 0.0790 | 15,803 |
Dec 29, 2022 | 0.0797 | 0.0804 | 0.0520 | 0.0797 | 0.0797 | 163,686 |
Dec 28, 2022 | 0.0680 | 0.1200 | 0.0680 | 0.0725 | 0.0725 | 37,200 |
Dec 27, 2022 | 0.0900 | 0.1300 | 0.0555 | 0.0890 | 0.0890 | 152,400 |
Dec 23, 2022 | 0.0860 | 0.1321 | 0.0860 | 0.0999 | 0.0999 | 18,068 |
Dec 22, 2022 | 0.0750 | 0.1400 | 0.0750 | 0.1198 | 0.1198 | 68,224 |
Dec 21, 2022 | 0.1400 | 0.1420 | 0.1020 | 0.1400 | 0.1400 | 37,699 |
Dec 20, 2022 | 0.1450 | 0.1500 | 0.1100 | 0.1400 | 0.1400 | 137,000 |
Dec 19, 2022 | 0.1500 | 0.1500 | 0.0811 | 0.1400 | 0.1400 | 38,449 |
Dec 16, 2022 | 0.1324 | 0.1424 | 0.1250 | 0.1424 | 0.1424 | 10,605 |
Dec 15, 2022 | 0.1370 | 0.1500 | 0.0850 | 0.1399 | 0.1399 | 29,105 |
Dec 14, 2022 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 5,000 |
Dec 13, 2022 | 0.1350 | 0.1350 | 0.1300 | 0.1300 | 0.1300 | 6,805 |
Dec 12, 2022 | 0.0754 | 0.1500 | 0.0754 | 0.1490 | 0.1490 | 333,674 |
Dec 09, 2022 | 0.0720 | 0.0812 | 0.0720 | 0.0812 | 0.0812 | 72,827 |
Dec 08, 2022 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 10,000 |
Dec 07, 2022 | 0.0650 | 0.0850 | 0.0620 | 0.0800 | 0.0800 | 250,402 |
Dec 06, 2022 | 0.0600 | 0.0733 | 0.0600 | 0.0700 | 0.0700 | 201,792 |
Dec 05, 2022 | 0.1199 | 0.1199 | 0.0581 | 0.0750 | 0.0750 | 229,084 |
Dec 02, 2022 | 0.0680 | 0.0770 | 0.0600 | 0.0750 | 0.0750 | 13,675 |
Dec 01, 2022 | 0.0678 | 0.0777 | 0.0678 | 0.0680 | 0.0680 | 137,882 |
Nov 30, 2022 | 0.0678 | 0.0678 | 0.0678 | 0.0678 | 0.0678 | 3,103 |
Nov 29, 2022 | 0.0637 | 0.0637 | 0.0589 | 0.0589 | 0.0589 | 1,326 |
Nov 28, 2022 | 0.0480 | 0.0699 | 0.0480 | 0.0597 | 0.0597 | 65,931 |
Nov 25, 2022 | 0.0660 | 0.0660 | 0.0560 | 0.0615 | 0.0615 | 11,934 |
Nov 23, 2022 | 0.0699 | 0.0699 | 0.0550 | 0.0679 | 0.0679 | 83,901 |
Nov 22, 2022 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
Nov 21, 2022 | 0.0401 | 0.0699 | 0.0401 | 0.0690 | 0.0690 | 112,189 |
Nov 18, 2022 | 0.0734 | 0.0770 | 0.0680 | 0.0699 | 0.0699 | 24,980 |
Nov 17, 2022 | 0.0734 | 0.0734 | 0.0698 | 0.0698 | 0.0698 | 1,950 |
Nov 16, 2022 | 0.0699 | 0.0699 | 0.0699 | 0.0699 | 0.0699 | 1,588 |
Nov 15, 2022 | 0.0599 | 0.0699 | 0.0599 | 0.0699 | 0.0699 | 20,130 |
Nov 14, 2022 | 0.0540 | 0.0600 | 0.0501 | 0.0589 | 0.0589 | 28,936 |
Nov 11, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 11,726 |
Nov 10, 2022 | 0.0540 | 0.0600 | 0.0490 | 0.0540 | 0.0540 | 37,668 |
Nov 09, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,102 |
Nov 08, 2022 | 0.0545 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 65,500 |
Nov 07, 2022 | 0.0540 | 0.0540 | 0.0492 | 0.0534 | 0.0534 | 20,810 |
Nov 04, 2022 | 0.0375 | 0.0500 | 0.0375 | 0.0500 | 0.0500 | 124,965 |
Nov 03, 2022 | 0.0487 | 0.0499 | 0.0440 | 0.0440 | 0.0440 | 51,510 |
Nov 02, 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 2,200 |
Nov 01, 2022 | 0.0598 | 0.0598 | 0.0330 | 0.0480 | 0.0480 | 175,692 |
Oct 31, 2022 | 0.0530 | 0.0620 | 0.0455 | 0.0597 | 0.0597 | 175,090 |
Oct 28, 2022 | 0.0550 | 0.0698 | 0.0525 | 0.0697 | 0.0697 | 62,683 |
Oct 27, 2022 | 0.0611 | 0.0700 | 0.0520 | 0.0641 | 0.0641 | 300,287 |
Oct 26, 2022 | 0.0700 | 0.0747 | 0.0606 | 0.0611 | 0.0611 | 81,469 |
Oct 25, 2022 | 0.0670 | 0.0880 | 0.0570 | 0.0880 | 0.0880 | 46,000 |
Oct 24, 2022 | 0.0673 | 0.0690 | 0.0600 | 0.0690 | 0.0690 | 65,995 |
Oct 21, 2022 | 0.0702 | 0.0702 | 0.0700 | 0.0700 | 0.0700 | 36,000 |
Oct 20, 2022 | 0.0860 | 0.1000 | 0.0601 | 0.0740 | 0.0740 | 224,001 |
Oct 19, 2022 | 0.0850 | 0.1000 | 0.0850 | 0.0900 | 0.0900 | 52,999 |
Oct 18, 2022 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 10,300 |
Oct 17, 2022 | 0.0830 | 0.0830 | 0.0809 | 0.0809 | 0.0809 | 20,000 |
Oct 14, 2022 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | 0.0725 | 3,000 |
Oct 13, 2022 | 0.0830 | 0.0830 | 0.0741 | 0.0741 | 0.0741 | 6,130 |
Oct 12, 2022 | 0.0810 | 0.0830 | 0.0810 | 0.0830 | 0.0830 | 19,095 |
Oct 11, 2022 | 0.0900 | 0.0900 | 0.0601 | 0.0800 | 0.0800 | 24,065 |
Oct 10, 2022 | 0.1199 | 0.1200 | 0.0801 | 0.0997 | 0.0997 | 31,742 |
Oct 07, 2022 | 0.0800 | 0.1200 | 0.0800 | 0.1199 | 0.1199 | 7,243 |
Oct 06, 2022 | 0.0780 | 0.0800 | 0.0730 | 0.0730 | 0.0730 | 79,900 |
Oct 05, 2022 | 0.0660 | 0.0776 | 0.0660 | 0.0776 | 0.0776 | 10,555 |
Oct 04, 2022 | 0.0750 | 0.0770 | 0.0650 | 0.0650 | 0.0650 | 82,416 |
Oct 03, 2022 | 0.0515 | 0.0750 | 0.0515 | 0.0660 | 0.0660 | 68,476 |
Sep 30, 2022 | 0.0540 | 0.0850 | 0.0475 | 0.0700 | 0.0700 | 184,892 |
Sep 29, 2022 | 0.0560 | 0.0641 | 0.0560 | 0.0640 | 0.0640 | 37,970 |
Sep 28, 2022 | 0.0550 | 0.0750 | 0.0549 | 0.0560 | 0.0560 | 199,000 |
Sep 27, 2022 | 0.0400 | 0.0800 | 0.0300 | 0.0539 | 0.0539 | 2,540,911 |
Sep 26, 2022 | 0.1001 | 0.1475 | 0.1001 | 0.1300 | 0.1300 | 268,177 |
Sep 23, 2022 | 0.0999 | 0.1098 | 0.0800 | 0.0815 | 0.0815 | 263,502 |
Sep 22, 2022 | 0.1295 | 0.1395 | 0.1022 | 0.1078 | 0.1078 | 140,223 |
Sep 21, 2022 | 0.1276 | 0.1475 | 0.0761 | 0.1395 | 0.1395 | 469,305 |
Sep 20, 2022 | 0.1400 | 0.1549 | 0.1300 | 0.1300 | 0.1300 | 253,280 |
Sep 19, 2022 | 0.1520 | 0.1750 | 0.1400 | 0.1500 | 0.1500 | 162,275 |
Sep 16, 2022 | 0.1549 | 0.1780 | 0.1549 | 0.1600 | 0.1600 | 165,884 |
Sep 15, 2022 | 0.1599 | 0.1599 | 0.1380 | 0.1400 | 0.1400 | 116,438 |
Sep 14, 2022 | 0.1500 | 0.1700 | 0.1400 | 0.1500 | 0.1500 | 125,094 |
Sep 13, 2022 | 0.1300 | 0.1649 | 0.1300 | 0.1500 | 0.1500 | 286,542 |
Sep 12, 2022 | 0.1220 | 0.1469 | 0.1220 | 0.1469 | 0.1469 | 81,992 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |