Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 08, 2023 | 0.0360 | 0.0360 | 0.0348 | 0.0348 | 0.0348 | 5,574 |
Feb 07, 2023 | 0.0305 | 0.0360 | 0.0305 | 0.0360 | 0.0360 | 540 |
Feb 06, 2023 | 0.0250 | 0.0335 | 0.0250 | 0.0335 | 0.0335 | 14,999 |
Feb 03, 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
Feb 02, 2023 | 0.0290 | 0.0290 | 0.0260 | 0.0260 | 0.0260 | 1,801 |
Feb 01, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Jan 31, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 10,000 |
Jan 30, 2023 | 0.0192 | 0.0350 | 0.0192 | 0.0350 | 0.0350 | 41,059 |
Jan 27, 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
Jan 26, 2023 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 3,000 |
Jan 25, 2023 | 0.0212 | 0.0290 | 0.0190 | 0.0290 | 0.0290 | 71,668 |
Jan 24, 2023 | 0.0225 | 0.0240 | 0.0225 | 0.0240 | 0.0240 | 8,004 |
Jan 23, 2023 | 0.0219 | 0.0250 | 0.0219 | 0.0250 | 0.0250 | 2,159 |
Jan 20, 2023 | 0.0230 | 0.0260 | 0.0190 | 0.0260 | 0.0260 | 76,257 |
Jan 19, 2023 | 0.0244 | 0.0244 | 0.0244 | 0.0244 | 0.0244 | 2,495 |
Jan 18, 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 19,601 |
Jan 17, 2023 | 0.0200 | 0.0280 | 0.0190 | 0.0218 | 0.0218 | 33,225 |
Jan 13, 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
Jan 12, 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 4,450 |
Jan 11, 2023 | 0.0230 | 0.0234 | 0.0230 | 0.0234 | 0.0234 | 7,170 |
Jan 10, 2023 | 0.0239 | 0.0239 | 0.0239 | 0.0239 | 0.0239 | - |
Jan 09, 2023 | 0.0290 | 0.0290 | 0.0239 | 0.0239 | 0.0239 | 10,480 |
Jan 06, 2023 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 9,600 |
Jan 05, 2023 | 0.0230 | 0.0290 | 0.0180 | 0.0290 | 0.0290 | 65,630 |
Jan 04, 2023 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | - |
Jan 03, 2023 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | 0.0255 | 1,555 |
Dec 30, 2022 | 0.0220 | 0.0300 | 0.0220 | 0.0220 | 0.0220 | 12,790 |
Dec 29, 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 100 |
Dec 28, 2022 | 0.0300 | 0.0300 | 0.0220 | 0.0220 | 0.0220 | 305 |
Dec 27, 2022 | 0.0256 | 0.0289 | 0.0245 | 0.0279 | 0.0279 | 50,552 |
Dec 23, 2022 | 0.0250 | 0.0279 | 0.0221 | 0.0279 | 0.0279 | 83,000 |
Dec 22, 2022 | 0.0280 | 0.0280 | 0.0250 | 0.0250 | 0.0250 | 2,598 |
Dec 21, 2022 | 0.0300 | 0.0300 | 0.0251 | 0.0300 | 0.0300 | 62,348 |
Dec 20, 2022 | 0.0302 | 0.0302 | 0.0300 | 0.0300 | 0.0300 | 62,086 |
Dec 19, 2022 | 0.0302 | 0.0330 | 0.0288 | 0.0329 | 0.0329 | 97,605 |
Dec 16, 2022 | 0.0295 | 0.0295 | 0.0250 | 0.0250 | 0.0250 | 21,800 |
Dec 15, 2022 | 0.0299 | 0.0307 | 0.0280 | 0.0290 | 0.0290 | 95,310 |
Dec 14, 2022 | 0.0280 | 0.0280 | 0.0195 | 0.0195 | 0.0195 | 40,694 |
Dec 13, 2022 | 0.0200 | 0.0280 | 0.0200 | 0.0280 | 0.0280 | 41,750 |
Dec 12, 2022 | 0.0210 | 0.0300 | 0.0210 | 0.0280 | 0.0280 | 17,841 |
Dec 09, 2022 | 0.0220 | 0.0220 | 0.0174 | 0.0205 | 0.0205 | 124,060 |
Dec 08, 2022 | 0.0220 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 12,893 |
Dec 07, 2022 | 0.0222 | 0.0222 | 0.0210 | 0.0210 | 0.0210 | 39,800 |
Dec 06, 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 100 |
Dec 05, 2022 | 0.0275 | 0.0340 | 0.0250 | 0.0250 | 0.0250 | 63,425 |
Dec 02, 2022 | 0.0290 | 0.0400 | 0.0220 | 0.0304 | 0.0304 | 176,675 |
Dec 01, 2022 | 0.0240 | 0.0270 | 0.0200 | 0.0270 | 0.0270 | 119,500 |
Nov 30, 2022 | 0.0150 | 0.0240 | 0.0150 | 0.0230 | 0.0230 | 51,500 |
Nov 29, 2022 | 0.0175 | 0.0240 | 0.0170 | 0.0230 | 0.0230 | 69,406 |
Nov 28, 2022 | 0.0200 | 0.0200 | 0.0165 | 0.0165 | 0.0165 | 510 |
Nov 25, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
Nov 23, 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
Nov 22, 2022 | 0.0200 | 0.0242 | 0.0150 | 0.0150 | 0.0150 | 77,000 |
Nov 21, 2022 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 21,500 |
Nov 18, 2022 | 0.0230 | 0.0288 | 0.0212 | 0.0288 | 0.0288 | 64,925 |
Nov 17, 2022 | 0.0230 | 0.0300 | 0.0220 | 0.0230 | 0.0230 | 194,394 |
Nov 16, 2022 | 0.0260 | 0.0300 | 0.0230 | 0.0300 | 0.0300 | 53,500 |
Nov 15, 2022 | 0.0260 | 0.0390 | 0.0260 | 0.0264 | 0.0264 | 30,250 |
Nov 14, 2022 | 0.0350 | 0.0375 | 0.0231 | 0.0375 | 0.0375 | 58,991 |
Nov 11, 2022 | 0.0250 | 0.0250 | 0.0231 | 0.0231 | 0.0231 | 10,180 |
Nov 10, 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
Nov 09, 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 532 |
Nov 08, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 19,400 |
Nov 07, 2022 | 0.0390 | 0.0390 | 0.0320 | 0.0320 | 0.0320 | 3,185 |
Nov 04, 2022 | 0.0390 | 0.0390 | 0.0315 | 0.0390 | 0.0390 | 22,367 |
Nov 03, 2022 | 0.0230 | 0.0365 | 0.0230 | 0.0365 | 0.0365 | 1,259 |
Nov 02, 2022 | 0.0350 | 0.0350 | 0.0224 | 0.0224 | 0.0224 | 10,600 |
Nov 01, 2022 | 0.0220 | 0.0369 | 0.0220 | 0.0222 | 0.0222 | 30,100 |
Oct 31, 2022 | 0.0282 | 0.0369 | 0.0282 | 0.0369 | 0.0369 | 605 |
Oct 28, 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 100 |
Oct 27, 2022 | 0.0269 | 0.0371 | 0.0230 | 0.0230 | 0.0230 | 19,252 |
Oct 26, 2022 | 0.0299 | 0.0304 | 0.0213 | 0.0304 | 0.0304 | 61,590 |
Oct 25, 2022 | 0.0300 | 0.0370 | 0.0250 | 0.0250 | 0.0250 | 37,300 |
Oct 24, 2022 | 0.0302 | 0.0390 | 0.0226 | 0.0226 | 0.0226 | 34,000 |
Oct 21, 2022 | 0.0463 | 0.0480 | 0.0250 | 0.0390 | 0.0390 | 84,055 |
Oct 20, 2022 | 0.0380 | 0.0380 | 0.0280 | 0.0280 | 0.0280 | 8,400 |
Oct 19, 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 100 |
Oct 18, 2022 | 0.0380 | 0.0380 | 0.0280 | 0.0280 | 0.0280 | 1,400 |
Oct 17, 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 5,005 |
Oct 14, 2022 | 0.0375 | 0.0375 | 0.0281 | 0.0300 | 0.0300 | 11,800 |
Oct 13, 2022 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 4,000 |
Oct 12, 2022 | 0.0400 | 0.0495 | 0.0377 | 0.0470 | 0.0470 | 12,700 |
Oct 11, 2022 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 2,300 |
Oct 10, 2022 | 0.0310 | 0.0375 | 0.0275 | 0.0275 | 0.0275 | 10,775 |
Oct 07, 2022 | 0.0448 | 0.0448 | 0.0448 | 0.0448 | 0.0448 | - |
Oct 06, 2022 | 0.0380 | 0.0448 | 0.0380 | 0.0448 | 0.0448 | 300 |
Oct 05, 2022 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
Oct 04, 2022 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
Oct 03, 2022 | 0.0375 | 0.0480 | 0.0375 | 0.0470 | 0.0470 | 17,500 |
Sep 30, 2022 | 0.0275 | 0.0380 | 0.0275 | 0.0380 | 0.0380 | 600 |
Sep 29, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Sep 28, 2022 | 0.0395 | 0.0479 | 0.0270 | 0.0400 | 0.0400 | 81,000 |
Sep 27, 2022 | 0.0400 | 0.0480 | 0.0301 | 0.0301 | 0.0301 | 129,050 |
Sep 26, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Sep 23, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 9,444 |
Sep 22, 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
Sep 21, 2022 | 0.0250 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 54,200 |
Sep 20, 2022 | 0.0389 | 0.0389 | 0.0389 | 0.0389 | 0.0389 | 1,050 |
Sep 19, 2022 | 0.0366 | 0.0389 | 0.0320 | 0.0389 | 0.0389 | 11,000 |
Sep 16, 2022 | 0.0250 | 0.0310 | 0.0250 | 0.0310 | 0.0310 | 5,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |