Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 02, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 9,500 |
Feb 01, 2023 | 0.0543 | 0.0590 | 0.0524 | 0.0590 | 0.0590 | 25,845 |
Jan 31, 2023 | 0.0486 | 0.0540 | 0.0486 | 0.0509 | 0.0509 | 6,365 |
Jan 30, 2023 | 0.0562 | 0.0608 | 0.0525 | 0.0535 | 0.0535 | 84,900 |
Jan 27, 2023 | 0.0572 | 0.0572 | 0.0547 | 0.0551 | 0.0551 | 88,519 |
Jan 26, 2023 | 0.0605 | 0.0695 | 0.0586 | 0.0610 | 0.0610 | 221,000 |
Jan 25, 2023 | 0.0460 | 0.0569 | 0.0460 | 0.0569 | 0.0569 | 164,710 |
Jan 24, 2023 | 0.0435 | 0.0460 | 0.0435 | 0.0460 | 0.0460 | 30,015 |
Jan 23, 2023 | 0.0410 | 0.0460 | 0.0410 | 0.0460 | 0.0460 | 36,000 |
Jan 20, 2023 | 0.0447 | 0.0467 | 0.0447 | 0.0460 | 0.0460 | 49,990 |
Jan 19, 2023 | 0.0433 | 0.0433 | 0.0410 | 0.0410 | 0.0410 | 7,435 |
Jan 18, 2023 | 0.0444 | 0.0444 | 0.0444 | 0.0444 | 0.0444 | 550 |
Jan 17, 2023 | 0.0447 | 0.0447 | 0.0447 | 0.0447 | 0.0447 | - |
Jan 13, 2023 | 0.0448 | 0.0448 | 0.0447 | 0.0447 | 0.0447 | 12,820 |
Jan 12, 2023 | 0.0425 | 0.0499 | 0.0425 | 0.0499 | 0.0499 | 53,178 |
Jan 11, 2023 | 0.0515 | 0.0515 | 0.0420 | 0.0420 | 0.0420 | 101,000 |
Jan 10, 2023 | 0.0393 | 0.0393 | 0.0393 | 0.0393 | 0.0393 | 4,100 |
Jan 09, 2023 | 0.0377 | 0.0377 | 0.0377 | 0.0377 | 0.0377 | - |
Jan 06, 2023 | 0.0377 | 0.0377 | 0.0377 | 0.0377 | 0.0377 | - |
Jan 05, 2023 | 0.0377 | 0.0377 | 0.0377 | 0.0377 | 0.0377 | 5,000 |
Jan 04, 2023 | 0.0407 | 0.0416 | 0.0377 | 0.0377 | 0.0377 | 13,110 |
Jan 03, 2023 | 0.0436 | 0.0436 | 0.0436 | 0.0436 | 0.0436 | - |
Dec 30, 2022 | 0.0413 | 0.0436 | 0.0413 | 0.0436 | 0.0436 | 56,500 |
Dec 29, 2022 | 0.0427 | 0.0450 | 0.0427 | 0.0450 | 0.0450 | 8,500 |
Dec 28, 2022 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 3,308 |
Dec 27, 2022 | 0.0358 | 0.0358 | 0.0358 | 0.0358 | 0.0358 | 2,469 |
Dec 23, 2022 | 0.0492 | 0.0492 | 0.0492 | 0.0492 | 0.0492 | 20,027 |
Dec 22, 2022 | 0.0429 | 0.0496 | 0.0429 | 0.0496 | 0.0496 | 20,100 |
Dec 21, 2022 | 0.0457 | 0.0457 | 0.0457 | 0.0457 | 0.0457 | - |
Dec 20, 2022 | 0.0457 | 0.0457 | 0.0457 | 0.0457 | 0.0457 | 20,000 |
Dec 19, 2022 | 0.0411 | 0.0411 | 0.0396 | 0.0396 | 0.0396 | 12,998 |
Dec 16, 2022 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 44,000 |
Dec 15, 2022 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 20,000 |
Dec 14, 2022 | 0.0472 | 0.0479 | 0.0472 | 0.0479 | 0.0479 | 71,490 |
Dec 13, 2022 | 0.0430 | 0.0446 | 0.0404 | 0.0404 | 0.0404 | 12,275 |
Dec 12, 2022 | 0.0432 | 0.0477 | 0.0432 | 0.0441 | 0.0441 | 27,690 |
Dec 09, 2022 | 0.0439 | 0.0439 | 0.0402 | 0.0402 | 0.0402 | 1,990 |
Dec 08, 2022 | 0.0442 | 0.0442 | 0.0435 | 0.0435 | 0.0435 | 5,403 |
Dec 07, 2022 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 0.0465 | 4,001 |
Dec 06, 2022 | 0.0433 | 0.0457 | 0.0433 | 0.0457 | 0.0457 | 32,000 |
Dec 05, 2022 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | - |
Dec 02, 2022 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | 0.0428 | 1,600 |
Dec 01, 2022 | 0.0416 | 0.0416 | 0.0401 | 0.0401 | 0.0401 | 21,200 |
Nov 30, 2022 | 0.0420 | 0.0444 | 0.0381 | 0.0416 | 0.0416 | 85,900 |
Nov 29, 2022 | 0.0417 | 0.0417 | 0.0417 | 0.0417 | 0.0417 | - |
Nov 28, 2022 | 0.0375 | 0.0419 | 0.0375 | 0.0417 | 0.0417 | 9,400 |
Nov 25, 2022 | 0.0460 | 0.0460 | 0.0423 | 0.0423 | 0.0423 | 12,100 |
Nov 23, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Nov 22, 2022 | 0.0500 | 0.0507 | 0.0486 | 0.0500 | 0.0500 | 35,262 |
Nov 21, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,111 |
Nov 18, 2022 | 0.0644 | 0.0644 | 0.0550 | 0.0550 | 0.0550 | 11,380 |
Nov 17, 2022 | 0.0488 | 0.0522 | 0.0481 | 0.0522 | 0.0522 | 26,500 |
Nov 16, 2022 | 0.0500 | 0.0500 | 0.0477 | 0.0477 | 0.0477 | 24,650 |
Nov 15, 2022 | 0.0523 | 0.0523 | 0.0523 | 0.0523 | 0.0523 | - |
Nov 14, 2022 | 0.0523 | 0.0523 | 0.0523 | 0.0523 | 0.0523 | - |
Nov 11, 2022 | 0.0523 | 0.0523 | 0.0523 | 0.0523 | 0.0523 | - |
Nov 10, 2022 | 0.0523 | 0.0550 | 0.0520 | 0.0523 | 0.0523 | 108,575 |
Nov 09, 2022 | 0.0529 | 0.0529 | 0.0529 | 0.0529 | 0.0529 | - |
Nov 08, 2022 | 0.0470 | 0.0529 | 0.0470 | 0.0529 | 0.0529 | 14,525 |
Nov 07, 2022 | 0.0394 | 0.0455 | 0.0370 | 0.0435 | 0.0435 | 47,740 |
Nov 04, 2022 | 0.0280 | 0.0377 | 0.0280 | 0.0350 | 0.0350 | 43,600 |
Nov 03, 2022 | 0.0368 | 0.0368 | 0.0368 | 0.0368 | 0.0368 | 1,000 |
Nov 02, 2022 | 0.0403 | 0.0403 | 0.0403 | 0.0403 | 0.0403 | - |
Nov 01, 2022 | 0.0380 | 0.0403 | 0.0380 | 0.0403 | 0.0403 | 25,000 |
Oct 31, 2022 | 0.0376 | 0.0376 | 0.0376 | 0.0376 | 0.0376 | 1,000 |
Oct 28, 2022 | 0.0380 | 0.0388 | 0.0360 | 0.0388 | 0.0388 | 14,000 |
Oct 27, 2022 | 0.0381 | 0.0381 | 0.0326 | 0.0379 | 0.0379 | 30,750 |
Oct 26, 2022 | 0.0412 | 0.0418 | 0.0384 | 0.0384 | 0.0384 | 11,500 |
Oct 25, 2022 | 0.0399 | 0.0399 | 0.0360 | 0.0360 | 0.0360 | 39,665 |
Oct 24, 2022 | 0.0409 | 0.0459 | 0.0366 | 0.0459 | 0.0459 | 39,919 |
Oct 21, 2022 | 0.0436 | 0.0436 | 0.0436 | 0.0436 | 0.0436 | 6,000 |
Oct 20, 2022 | 0.0406 | 0.0438 | 0.0406 | 0.0438 | 0.0438 | 19,000 |
Oct 19, 2022 | 0.0401 | 0.0401 | 0.0401 | 0.0401 | 0.0401 | - |
Oct 18, 2022 | 0.0376 | 0.0405 | 0.0376 | 0.0401 | 0.0401 | 12,500 |
Oct 17, 2022 | 0.0370 | 0.0370 | 0.0366 | 0.0366 | 0.0366 | 362 |
Oct 14, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 9,000 |
Oct 13, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 14,500 |
Oct 12, 2022 | 0.0399 | 0.0400 | 0.0399 | 0.0400 | 0.0400 | 15,000 |
Oct 11, 2022 | 0.0399 | 0.0414 | 0.0399 | 0.0414 | 0.0414 | 20,000 |
Oct 10, 2022 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
Oct 07, 2022 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 5,075 |
Oct 06, 2022 | 0.0480 | 0.0480 | 0.0453 | 0.0453 | 0.0453 | 5,320 |
Oct 05, 2022 | 0.0523 | 0.0523 | 0.0523 | 0.0523 | 0.0523 | 12,155 |
Oct 04, 2022 | 0.0430 | 0.0508 | 0.0430 | 0.0508 | 0.0508 | 1,050 |
Oct 03, 2022 | 0.0530 | 0.0530 | 0.0456 | 0.0456 | 0.0456 | 53,800 |
Sep 30, 2022 | 0.0500 | 0.0586 | 0.0500 | 0.0586 | 0.0586 | 73,050 |
Sep 29, 2022 | 0.0510 | 0.0510 | 0.0447 | 0.0465 | 0.0465 | 32,500 |
Sep 28, 2022 | 0.0474 | 0.0517 | 0.0450 | 0.0450 | 0.0450 | 111,790 |
Sep 27, 2022 | 0.0509 | 0.0509 | 0.0509 | 0.0509 | 0.0509 | - |
Sep 26, 2022 | 0.0520 | 0.0520 | 0.0500 | 0.0509 | 0.0509 | 4,372 |
Sep 23, 2022 | 0.0440 | 0.0522 | 0.0440 | 0.0521 | 0.0521 | 17,067 |
Sep 22, 2022 | 0.0528 | 0.0528 | 0.0528 | 0.0528 | 0.0528 | 48,000 |
Sep 21, 2022 | 0.0523 | 0.0565 | 0.0523 | 0.0565 | 0.0565 | 2,625 |
Sep 20, 2022 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | - |
Sep 19, 2022 | 0.0500 | 0.0570 | 0.0500 | 0.0520 | 0.0520 | 18,820 |
Sep 16, 2022 | 0.0600 | 0.0612 | 0.0556 | 0.0610 | 0.0610 | 50,961 |
Sep 15, 2022 | 0.0645 | 0.0645 | 0.0645 | 0.0645 | 0.0645 | 2,000 |
Sep 14, 2022 | 0.0649 | 0.0649 | 0.0649 | 0.0649 | 0.0649 | 5,750 |
Sep 13, 2022 | 0.0696 | 0.0696 | 0.0646 | 0.0646 | 0.0646 | 1,400 |
Sep 12, 2022 | 0.0744 | 0.0744 | 0.0655 | 0.0655 | 0.0655 | 91,961 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |