Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 08, 2023 | 0.2800 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 5,256 |
Feb 07, 2023 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 6,300 |
Feb 06, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 5,200 |
Feb 03, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 4,000 |
Feb 02, 2023 | 0.2600 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 28,700 |
Feb 01, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Jan 31, 2023 | 0.2600 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 7,000 |
Jan 30, 2023 | 0.2700 | 0.3000 | 0.2700 | 0.2800 | 0.2800 | 58,500 |
Jan 27, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,000 |
Jan 26, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,000 |
Jan 25, 2023 | 0.3100 | 0.3500 | 0.3000 | 0.3000 | 0.3000 | 12,400 |
Jan 24, 2023 | 0.3000 | 0.3400 | 0.3000 | 0.3400 | 0.3400 | 3,200 |
Jan 23, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 90,500 |
Jan 20, 2023 | 0.2100 | 0.2500 | 0.2100 | 0.2500 | 0.2500 | 25,000 |
Jan 19, 2023 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 45,400 |
Jan 18, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 11,000 |
Jan 17, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 7,500 |
Jan 16, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 18,000 |
Jan 13, 2023 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 32,100 |
Jan 12, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 10,000 |
Jan 11, 2023 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 18,300 |
Jan 10, 2023 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 22,500 |
Jan 09, 2023 | 0.2300 | 0.2800 | 0.2300 | 0.2300 | 0.2300 | 16,900 |
Jan 06, 2023 | 0.2100 | 0.2300 | 0.2100 | 0.2200 | 0.2200 | 13,400 |
Jan 05, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 6,100 |
Jan 04, 2023 | 0.2000 | 0.2300 | 0.2000 | 0.2200 | 0.2200 | 24,900 |
Jan 03, 2023 | 0.1700 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 22,800 |
Dec 30, 2022 | 0.1400 | 0.1600 | 0.1400 | 0.1600 | 0.1600 | 77,000 |
Dec 29, 2022 | 0.1800 | 0.1800 | 0.1400 | 0.1400 | 0.1400 | 111,800 |
Dec 28, 2022 | 0.1900 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 14,600 |
Dec 23, 2022 | 0.1900 | 0.2000 | 0.1700 | 0.2000 | 0.2000 | 41,100 |
Dec 23, 2022 | 1:10 Stock Split | |||||
Dec 22, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 15,130 |
Dec 21, 2022 | 0.2000 | 0.3000 | 0.2000 | 0.3000 | 0.3000 | 33,970 |
Dec 20, 2022 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
Dec 19, 2022 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 10 |
Dec 16, 2022 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 6,000 |
Dec 15, 2022 | 0.3000 | 0.3000 | 0.2000 | 0.2000 | 0.2000 | 10,400 |
Dec 14, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 4,430 |
Dec 13, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 24,900 |
Dec 12, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 80 |
Dec 09, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Dec 08, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 200 |
Dec 07, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 10,020 |
Dec 06, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 4,900 |
Dec 05, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 2,620 |
Dec 02, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 15,400 |
Dec 01, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 7,810 |
Nov 30, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 22,900 |
Nov 29, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 21,700 |
Nov 28, 2022 | 0.3000 | 0.4000 | 0.3000 | 0.4000 | 0.4000 | 19,300 |
Nov 25, 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Nov 24, 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Nov 23, 2022 | 0.3000 | 0.4000 | 0.3000 | 0.4000 | 0.4000 | 4,500 |
Nov 22, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 100 |
Nov 21, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 400 |
Nov 18, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 2,600 |
Nov 17, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 3,110 |
Nov 16, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 3,930 |
Nov 15, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 8,700 |
Nov 14, 2022 | 0.4000 | 0.4000 | 0.3000 | 0.3000 | 0.3000 | 13,400 |
Nov 11, 2022 | 0.4000 | 0.5000 | 0.4000 | 0.4000 | 0.4000 | 46,920 |
Nov 10, 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 3,200 |
Nov 09, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Nov 08, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 14,900 |
Nov 07, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 5,200 |
Nov 04, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 5,100 |
Nov 03, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,970 |
Nov 02, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 600 |
Nov 01, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,400 |
Oct 31, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 27,750 |
Oct 28, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Oct 27, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,000 |
Oct 26, 2022 | 0.3000 | 0.3000 | 0.2000 | 0.2000 | 0.2000 | 38,080 |
Oct 25, 2022 | 0.3000 | 0.3000 | 0.2000 | 0.2000 | 0.2000 | 3,800 |
Oct 24, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,600 |
Oct 21, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 2,800 |
Oct 20, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,400 |
Oct 19, 2022 | 0.2000 | 0.3000 | 0.2000 | 0.3000 | 0.3000 | 8,200 |
Oct 18, 2022 | 0.3000 | 0.3000 | 0.2000 | 0.3000 | 0.3000 | 3,200 |
Oct 17, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 14,080 |
Oct 14, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,000 |
Oct 13, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,000 |
Oct 12, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 17,510 |
Oct 11, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 2,000 |
Oct 07, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Oct 06, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 900 |
Oct 05, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 2,500 |
Oct 04, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 8,800 |
Oct 03, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 6,200 |
Sep 30, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Sep 29, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 5,500 |
Sep 28, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 230 |
Sep 27, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 7,200 |
Sep 26, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 100 |
Sep 23, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Sep 22, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 40,900 |
Sep 21, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 17,450 |
Sep 20, 2022 | 0.4000 | 0.4000 | 0.3000 | 0.3000 | 0.3000 | 43,600 |
Sep 19, 2022 | 0.5000 | 0.5000 | 0.4000 | 0.4000 | 0.4000 | 24,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |