Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jan 2023 | 0.0295 | 0.0400 | 0.0255 | 0.0349 | 0.0349 | 18,608 |
25 Jan 2023 | 0.0327 | 0.0399 | 0.0260 | 0.0313 | 0.0313 | 31,258 |
24 Jan 2023 | 0.0240 | 0.0355 | 0.0240 | 0.0355 | 0.0355 | 108,561 |
23 Jan 2023 | 0.0286 | 0.0300 | 0.0265 | 0.0300 | 0.0300 | 59,378 |
20 Jan 2023 | 0.0270 | 0.0280 | 0.0270 | 0.0275 | 0.0275 | 10,632 |
19 Jan 2023 | 0.0310 | 0.0310 | 0.0251 | 0.0251 | 0.0251 | 115,614 |
18 Jan 2023 | 0.0203 | 0.0310 | 0.0203 | 0.0300 | 0.0300 | 151,408 |
17 Jan 2023 | 0.0288 | 0.0320 | 0.0288 | 0.0305 | 0.0305 | 65,635 |
13 Jan 2023 | 0.0300 | 0.0324 | 0.0288 | 0.0300 | 0.0300 | 260,498 |
12 Jan 2023 | 0.0300 | 0.0300 | 0.0261 | 0.0299 | 0.0299 | 741,701 |
11 Jan 2023 | 0.0275 | 0.0300 | 0.0275 | 0.0300 | 0.0300 | 207,850 |
10 Jan 2023 | 0.0280 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 213,192 |
09 Jan 2023 | 0.0255 | 0.0330 | 0.0255 | 0.0290 | 0.0290 | 213,844 |
06 Jan 2023 | 0.0310 | 0.0374 | 0.0275 | 0.0300 | 0.0300 | 708,132 |
05 Jan 2023 | 0.0375 | 0.0439 | 0.0310 | 0.0345 | 0.0345 | 183,208 |
04 Jan 2023 | 0.0300 | 0.0439 | 0.0300 | 0.0350 | 0.0350 | 206,341 |
03 Jan 2023 | 0.0358 | 0.0420 | 0.0280 | 0.0280 | 0.0280 | 17,053 |
30 Dec 2022 | 0.0270 | 0.0450 | 0.0270 | 0.0430 | 0.0430 | 215,731 |
29 Dec 2022 | 0.0270 | 0.0430 | 0.0270 | 0.0430 | 0.0430 | 38,326 |
28 Dec 2022 | 0.0380 | 0.0450 | 0.0270 | 0.0450 | 0.0450 | 609,917 |
27 Dec 2022 | 0.0480 | 0.0480 | 0.0280 | 0.0400 | 0.0400 | 142,193 |
23 Dec 2022 | 0.0350 | 0.0479 | 0.0350 | 0.0479 | 0.0479 | 11,250 |
22 Dec 2022 | 0.0346 | 0.0480 | 0.0346 | 0.0415 | 0.0415 | 99,781 |
21 Dec 2022 | 0.0340 | 0.0530 | 0.0340 | 0.0346 | 0.0346 | 9,214 |
20 Dec 2022 | 0.0440 | 0.0545 | 0.0335 | 0.0520 | 0.0520 | 353,713 |
19 Dec 2022 | 0.0430 | 0.0492 | 0.0430 | 0.0492 | 0.0492 | 11,533 |
16 Dec 2022 | 0.0430 | 0.0498 | 0.0430 | 0.0498 | 0.0498 | 7,337 |
15 Dec 2022 | 0.0546 | 0.0546 | 0.0487 | 0.0487 | 0.0487 | 141,212 |
14 Dec 2022 | 0.0501 | 0.0548 | 0.0500 | 0.0523 | 0.0523 | 9,083 |
13 Dec 2022 | 0.0500 | 0.0547 | 0.0500 | 0.0501 | 0.0501 | 19,438 |
12 Dec 2022 | 0.0500 | 0.0548 | 0.0500 | 0.0500 | 0.0500 | 8,895 |
09 Dec 2022 | 0.0500 | 0.0548 | 0.0500 | 0.0500 | 0.0500 | 21,373 |
08 Dec 2022 | 0.0461 | 0.0548 | 0.0461 | 0.0480 | 0.0480 | 2,986 |
07 Dec 2022 | 0.0525 | 0.0548 | 0.0461 | 0.0548 | 0.0548 | 17,778 |
06 Dec 2022 | 0.0513 | 0.0526 | 0.0503 | 0.0503 | 0.0503 | 76,880 |
05 Dec 2022 | 0.0537 | 0.0543 | 0.0528 | 0.0531 | 0.0531 | 23,253 |
02 Dec 2022 | 0.0512 | 0.0570 | 0.0503 | 0.0536 | 0.0536 | 41,515 |
01 Dec 2022 | 0.0470 | 0.0521 | 0.0470 | 0.0512 | 0.0512 | 19,705 |
30 Nov 2022 | 0.0420 | 0.0569 | 0.0420 | 0.0521 | 0.0521 | 257,329 |
29 Nov 2022 | 0.0410 | 0.0410 | 0.0406 | 0.0408 | 0.0408 | 53,920 |
28 Nov 2022 | 0.0500 | 0.0500 | 0.0401 | 0.0499 | 0.0499 | 16,330 |
25 Nov 2022 | 0.0478 | 0.0535 | 0.0470 | 0.0470 | 0.0470 | 38,501 |
23 Nov 2022 | 0.0365 | 0.0490 | 0.0355 | 0.0450 | 0.0450 | 305,913 |
22 Nov 2022 | 0.0382 | 0.0382 | 0.0335 | 0.0350 | 0.0350 | 114,404 |
21 Nov 2022 | 0.0420 | 0.0459 | 0.0375 | 0.0375 | 0.0375 | 108,613 |
18 Nov 2022 | 0.0479 | 0.0585 | 0.0410 | 0.0465 | 0.0465 | 30,392 |
17 Nov 2022 | 0.0503 | 0.0529 | 0.0410 | 0.0490 | 0.0490 | 758,662 |
16 Nov 2022 | 0.0660 | 0.0660 | 0.0502 | 0.0502 | 0.0502 | 291,008 |
15 Nov 2022 | 0.0600 | 0.0755 | 0.0600 | 0.0611 | 0.0611 | 314,542 |
14 Nov 2022 | 0.0630 | 0.0660 | 0.0600 | 0.0600 | 0.0600 | 33,186 |
11 Nov 2022 | 0.0640 | 0.0660 | 0.0601 | 0.0630 | 0.0630 | 34,072 |
10 Nov 2022 | 0.0620 | 0.0640 | 0.0600 | 0.0640 | 0.0640 | 7,258 |
09 Nov 2022 | 0.0600 | 0.0640 | 0.0600 | 0.0620 | 0.0620 | 16,723 |
08 Nov 2022 | 0.0600 | 0.0640 | 0.0600 | 0.0630 | 0.0630 | 61,252 |
07 Nov 2022 | 0.0615 | 0.0630 | 0.0600 | 0.0620 | 0.0620 | 39,733 |
04 Nov 2022 | 0.0670 | 0.0670 | 0.0600 | 0.0630 | 0.0630 | 19,646 |
03 Nov 2022 | 0.0617 | 0.0658 | 0.0600 | 0.0658 | 0.0658 | 43,777 |
02 Nov 2022 | 0.0630 | 0.0659 | 0.0600 | 0.0658 | 0.0658 | 22,307 |
01 Nov 2022 | 0.0600 | 0.0659 | 0.0600 | 0.0615 | 0.0615 | 41,668 |
31 Oct 2022 | 0.0590 | 0.0630 | 0.0590 | 0.0600 | 0.0600 | 33,415 |
28 Oct 2022 | 0.0580 | 0.0629 | 0.0580 | 0.0629 | 0.0629 | 24,560 |
27 Oct 2022 | 0.0565 | 0.0629 | 0.0565 | 0.0629 | 0.0629 | 19,895 |
26 Oct 2022 | 0.0520 | 0.0670 | 0.0520 | 0.0669 | 0.0669 | 70,762 |
25 Oct 2022 | 0.0670 | 0.0670 | 0.0521 | 0.0669 | 0.0669 | 53,725 |
24 Oct 2022 | 0.0600 | 0.0670 | 0.0590 | 0.0670 | 0.0670 | 45,081 |
21 Oct 2022 | 0.0600 | 0.0670 | 0.0551 | 0.0650 | 0.0650 | 23,892 |
20 Oct 2022 | 0.0555 | 0.0680 | 0.0550 | 0.0610 | 0.0610 | 34,975 |
19 Oct 2022 | 0.0620 | 0.0680 | 0.0551 | 0.0551 | 0.0551 | 20,936 |
18 Oct 2022 | 0.0684 | 0.0685 | 0.0550 | 0.0617 | 0.0617 | 29,723 |
17 Oct 2022 | 0.0610 | 0.0685 | 0.0525 | 0.0550 | 0.0550 | 35,554 |
14 Oct 2022 | 0.0690 | 0.0700 | 0.0553 | 0.0700 | 0.0700 | 36,619 |
13 Oct 2022 | 0.0690 | 0.0720 | 0.0585 | 0.0690 | 0.0690 | 51,407 |
12 Oct 2022 | 0.0635 | 0.0690 | 0.0635 | 0.0690 | 0.0690 | 625 |
11 Oct 2022 | 0.0581 | 0.0635 | 0.0581 | 0.0635 | 0.0635 | 3,018 |
10 Oct 2022 | 0.0660 | 0.0710 | 0.0601 | 0.0601 | 0.0601 | 65,600 |
07 Oct 2022 | 0.0650 | 0.0729 | 0.0620 | 0.0675 | 0.0675 | 18,233 |
06 Oct 2022 | 0.0729 | 0.0729 | 0.0650 | 0.0650 | 0.0650 | 47,249 |
05 Oct 2022 | 0.0670 | 0.0730 | 0.0611 | 0.0614 | 0.0614 | 20,774 |
04 Oct 2022 | 0.0740 | 0.0750 | 0.0614 | 0.0667 | 0.0667 | 119,035 |
03 Oct 2022 | 0.0605 | 0.0747 | 0.0605 | 0.0630 | 0.0630 | 4,992 |
30 Sept 2022 | 0.0675 | 0.0750 | 0.0602 | 0.0611 | 0.0611 | 21,685 |
29 Sept 2022 | 0.0600 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 14,109 |
28 Sept 2022 | 0.0750 | 0.0750 | 0.0636 | 0.0646 | 0.0646 | 16,584 |
27 Sept 2022 | 0.0510 | 0.0784 | 0.0510 | 0.0751 | 0.0751 | 315,744 |
26 Sept 2022 | 0.0515 | 0.0620 | 0.0515 | 0.0620 | 0.0620 | 1,504 |
23 Sept 2022 | 0.0630 | 0.0685 | 0.0630 | 0.0665 | 0.0665 | 24,341 |
22 Sept 2022 | 0.0740 | 0.0740 | 0.0500 | 0.0644 | 0.0644 | 211,872 |
21 Sept 2022 | 0.0653 | 0.0739 | 0.0653 | 0.0739 | 0.0739 | 37,638 |
20 Sept 2022 | 0.0653 | 0.0730 | 0.0585 | 0.0729 | 0.0729 | 12,747 |
19 Sept 2022 | 0.0740 | 0.0740 | 0.0653 | 0.0700 | 0.0700 | 5,875 |
16 Sept 2022 | 0.0690 | 0.0690 | 0.0653 | 0.0653 | 0.0653 | 44,787 |
15 Sept 2022 | 0.0690 | 0.0749 | 0.0631 | 0.0690 | 0.0690 | 41,259 |
14 Sept 2022 | 0.0693 | 0.0754 | 0.0631 | 0.0690 | 0.0690 | 13,663 |
13 Sept 2022 | 0.0660 | 0.0764 | 0.0635 | 0.0636 | 0.0636 | 50,012 |
12 Sept 2022 | 0.0800 | 0.0800 | 0.0631 | 0.0765 | 0.0765 | 76,186 |
09 Sept 2022 | 0.0782 | 0.0890 | 0.0670 | 0.0800 | 0.0800 | 10,640 |
08 Sept 2022 | 0.0800 | 0.0890 | 0.0670 | 0.0675 | 0.0675 | 33,604 |
07 Sept 2022 | 0.0625 | 0.0712 | 0.0625 | 0.0712 | 0.0712 | 847 |
06 Sept 2022 | 0.0768 | 0.0810 | 0.0768 | 0.0810 | 0.0810 | 9,810 |
02 Sept 2022 | 0.0900 | 0.0979 | 0.0605 | 0.0630 | 0.0630 | 29,458 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |