Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 0.0400 | 0.0469 | 0.0400 | 0.0420 | 0.0420 | 141,000 |
26 Jan 2023 | 0.0500 | 0.0500 | 0.0402 | 0.0420 | 0.0420 | 87,060 |
25 Jan 2023 | 0.0420 | 0.0420 | 0.0402 | 0.0410 | 0.0410 | 31,235 |
24 Jan 2023 | 0.0413 | 0.0450 | 0.0410 | 0.0410 | 0.0410 | 178,202 |
23 Jan 2023 | 0.0450 | 0.0450 | 0.0412 | 0.0450 | 0.0450 | 88,376 |
20 Jan 2023 | 0.0413 | 0.0470 | 0.0413 | 0.0470 | 0.0470 | 98,000 |
19 Jan 2023 | 0.0410 | 0.0450 | 0.0410 | 0.0450 | 0.0450 | 69,684 |
18 Jan 2023 | 0.0445 | 0.0490 | 0.0428 | 0.0445 | 0.0445 | 443,572 |
17 Jan 2023 | 0.0490 | 0.0490 | 0.0440 | 0.0460 | 0.0460 | 89,314 |
13 Jan 2023 | 0.0448 | 0.0499 | 0.0394 | 0.0499 | 0.0499 | 19,300 |
12 Jan 2023 | 0.0430 | 0.0500 | 0.0430 | 0.0448 | 0.0448 | 85,357 |
11 Jan 2023 | 0.0410 | 0.0430 | 0.0355 | 0.0430 | 0.0430 | 128,510 |
10 Jan 2023 | 0.0405 | 0.0440 | 0.0388 | 0.0400 | 0.0400 | 458,947 |
09 Jan 2023 | 0.0460 | 0.0460 | 0.0405 | 0.0405 | 0.0405 | 400,850 |
06 Jan 2023 | 0.0500 | 0.0500 | 0.0405 | 0.0450 | 0.0450 | 206,990 |
05 Jan 2023 | 0.0450 | 0.0520 | 0.0450 | 0.0500 | 0.0500 | 69,000 |
04 Jan 2023 | 0.0454 | 0.0520 | 0.0388 | 0.0520 | 0.0520 | 195,204 |
03 Jan 2023 | 0.0250 | 0.0520 | 0.0250 | 0.0490 | 0.0490 | 45,836 |
30 Dec 2022 | 0.0410 | 0.0520 | 0.0390 | 0.0440 | 0.0440 | 1,194,072 |
29 Dec 2022 | 0.0420 | 0.0450 | 0.0402 | 0.0450 | 0.0450 | 36,200 |
28 Dec 2022 | 0.0412 | 0.0520 | 0.0412 | 0.0415 | 0.0415 | 140,144 |
27 Dec 2022 | 0.0412 | 0.0530 | 0.0412 | 0.0450 | 0.0450 | 68,583 |
23 Dec 2022 | 0.0412 | 0.0540 | 0.0412 | 0.0540 | 0.0540 | 36,850 |
22 Dec 2022 | 0.0412 | 0.0540 | 0.0412 | 0.0540 | 0.0540 | 11,000 |
21 Dec 2022 | 0.0410 | 0.0540 | 0.0410 | 0.0540 | 0.0540 | 287,682 |
20 Dec 2022 | 0.0500 | 0.0500 | 0.0411 | 0.0500 | 0.0500 | 115,981 |
19 Dec 2022 | 0.0530 | 0.0540 | 0.0490 | 0.0540 | 0.0540 | 219,792 |
16 Dec 2022 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 45,802 |
15 Dec 2022 | 0.0420 | 0.0480 | 0.0400 | 0.0448 | 0.0448 | 399,635 |
14 Dec 2022 | 0.0525 | 0.0525 | 0.0405 | 0.0450 | 0.0450 | 651,949 |
13 Dec 2022 | 0.0417 | 0.0527 | 0.0400 | 0.0480 | 0.0480 | 1,133,785 |
12 Dec 2022 | 0.0400 | 0.0491 | 0.0400 | 0.0470 | 0.0470 | 365,119 |
09 Dec 2022 | 0.0485 | 0.0490 | 0.0421 | 0.0490 | 0.0490 | 77,957 |
08 Dec 2022 | 0.0500 | 0.0500 | 0.0470 | 0.0482 | 0.0482 | 4,125 |
07 Dec 2022 | 0.0530 | 0.0530 | 0.0500 | 0.0500 | 0.0500 | 259,780 |
06 Dec 2022 | 0.0515 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 242,474 |
05 Dec 2022 | 0.0417 | 0.0600 | 0.0417 | 0.0520 | 0.0520 | 345,580 |
02 Dec 2022 | 0.0590 | 0.0600 | 0.0559 | 0.0587 | 0.0587 | 228,426 |
01 Dec 2022 | 0.0589 | 0.0590 | 0.0540 | 0.0570 | 0.0570 | 234,130 |
30 Nov 2022 | 0.0559 | 0.0559 | 0.0500 | 0.0530 | 0.0530 | 585,692 |
29 Nov 2022 | 0.0530 | 0.0542 | 0.0470 | 0.0540 | 0.0540 | 260,366 |
28 Nov 2022 | 0.0400 | 0.0589 | 0.0400 | 0.0540 | 0.0540 | 205,713 |
25 Nov 2022 | 0.0500 | 0.0589 | 0.0500 | 0.0589 | 0.0589 | 13,320 |
23 Nov 2022 | 0.0521 | 0.0580 | 0.0521 | 0.0580 | 0.0580 | 52,350 |
22 Nov 2022 | 0.0521 | 0.0560 | 0.0521 | 0.0560 | 0.0560 | 107,175 |
21 Nov 2022 | 0.0639 | 0.0650 | 0.0400 | 0.0570 | 0.0570 | 381,124 |
18 Nov 2022 | 0.0600 | 0.0625 | 0.0600 | 0.0625 | 0.0625 | 106,957 |
17 Nov 2022 | 0.0590 | 0.0650 | 0.0590 | 0.0620 | 0.0620 | 182,549 |
16 Nov 2022 | 0.0520 | 0.0650 | 0.0520 | 0.0650 | 0.0650 | 262,990 |
15 Nov 2022 | 0.0650 | 0.0690 | 0.0550 | 0.0620 | 0.0620 | 313,778 |
14 Nov 2022 | 0.0700 | 0.0700 | 0.0400 | 0.0650 | 0.0650 | 216,910 |
11 Nov 2022 | 0.0630 | 0.0650 | 0.0610 | 0.0650 | 0.0650 | 197,921 |
10 Nov 2022 | 0.0500 | 0.0680 | 0.0500 | 0.0650 | 0.0650 | 379,671 |
09 Nov 2022 | 0.0690 | 0.0690 | 0.0500 | 0.0590 | 0.0590 | 547,814 |
08 Nov 2022 | 0.0600 | 0.0770 | 0.0600 | 0.0690 | 0.0690 | 41,179 |
07 Nov 2022 | 0.0612 | 0.0774 | 0.0612 | 0.0698 | 0.0698 | 286,617 |
04 Nov 2022 | 0.0700 | 0.0700 | 0.0600 | 0.0665 | 0.0665 | 458,207 |
03 Nov 2022 | 0.0700 | 0.0700 | 0.0620 | 0.0690 | 0.0690 | 303,510 |
02 Nov 2022 | 0.0500 | 0.0800 | 0.0500 | 0.0750 | 0.0750 | 636,225 |
01 Nov 2022 | 0.0800 | 0.0800 | 0.0700 | 0.0772 | 0.0772 | 101,020 |
31 Oct 2022 | 0.0730 | 0.0800 | 0.0730 | 0.0800 | 0.0800 | 49,914 |
28 Oct 2022 | 0.0850 | 0.0850 | 0.0740 | 0.0777 | 0.0777 | 82,205 |
27 Oct 2022 | 0.0601 | 0.0850 | 0.0601 | 0.0840 | 0.0840 | 379,462 |
26 Oct 2022 | 0.0800 | 0.0845 | 0.0701 | 0.0845 | 0.0845 | 249,450 |
25 Oct 2022 | 0.0700 | 0.0800 | 0.0700 | 0.0790 | 0.0790 | 246,635 |
24 Oct 2022 | 0.0800 | 0.0817 | 0.0700 | 0.0769 | 0.0769 | 198,363 |
21 Oct 2022 | 0.0700 | 0.0790 | 0.0700 | 0.0790 | 0.0790 | 139,145 |
20 Oct 2022 | 0.0710 | 0.0760 | 0.0710 | 0.0760 | 0.0760 | 418,362 |
19 Oct 2022 | 0.0630 | 0.0799 | 0.0600 | 0.0680 | 0.0680 | 70,517 |
18 Oct 2022 | 0.0790 | 0.0790 | 0.0600 | 0.0705 | 0.0705 | 35,996 |
17 Oct 2022 | 0.0600 | 0.0790 | 0.0600 | 0.0790 | 0.0790 | 63,090 |
14 Oct 2022 | 0.0895 | 0.0920 | 0.0650 | 0.0710 | 0.0710 | 530,613 |
13 Oct 2022 | 0.0850 | 0.0850 | 0.0755 | 0.0834 | 0.0834 | 355,658 |
12 Oct 2022 | 0.0650 | 0.0818 | 0.0650 | 0.0800 | 0.0800 | 183,380 |
11 Oct 2022 | 0.0780 | 0.0850 | 0.0780 | 0.0790 | 0.0790 | 20,875 |
10 Oct 2022 | 0.0875 | 0.0875 | 0.0780 | 0.0820 | 0.0820 | 49,444 |
07 Oct 2022 | 0.0800 | 0.0890 | 0.0780 | 0.0780 | 0.0780 | 187,052 |
06 Oct 2022 | 0.0820 | 0.0820 | 0.0700 | 0.0800 | 0.0800 | 712,300 |
05 Oct 2022 | 0.0840 | 0.0840 | 0.0815 | 0.0830 | 0.0830 | 49,384 |
04 Oct 2022 | 0.0853 | 0.0900 | 0.0810 | 0.0841 | 0.0841 | 106,883 |
03 Oct 2022 | 0.1000 | 0.1000 | 0.0610 | 0.0897 | 0.0897 | 361,841 |
30 Sept 2022 | 0.0790 | 0.1000 | 0.0790 | 0.1000 | 0.1000 | 1,913,330 |
29 Sept 2022 | 0.0839 | 0.0839 | 0.0690 | 0.0755 | 0.0755 | 452,058 |
28 Sept 2022 | 0.0770 | 0.0790 | 0.0690 | 0.0749 | 0.0749 | 654,054 |
27 Sept 2022 | 0.0740 | 0.0800 | 0.0700 | 0.0770 | 0.0770 | 521,613 |
26 Sept 2022 | 0.0750 | 0.0820 | 0.0720 | 0.0760 | 0.0760 | 292,599 |
23 Sept 2022 | 0.0820 | 0.0840 | 0.0750 | 0.0825 | 0.0825 | 655,624 |
22 Sept 2022 | 0.0750 | 0.0820 | 0.0680 | 0.0780 | 0.0780 | 667,179 |
21 Sept 2022 | 0.0655 | 0.0820 | 0.0350 | 0.0750 | 0.0750 | 944,000 |
20 Sept 2022 | 0.0650 | 0.0800 | 0.0600 | 0.0760 | 0.0760 | 2,027,658 |
19 Sept 2022 | 0.0600 | 0.0650 | 0.0570 | 0.0640 | 0.0640 | 590,263 |
16 Sept 2022 | 0.0500 | 0.0610 | 0.0500 | 0.0600 | 0.0600 | 560,683 |
15 Sept 2022 | 0.0470 | 0.0550 | 0.0470 | 0.0550 | 0.0550 | 836,755 |
14 Sept 2022 | 0.0350 | 0.0487 | 0.0350 | 0.0487 | 0.0487 | 204,761 |
13 Sept 2022 | 0.0350 | 0.0472 | 0.0350 | 0.0472 | 0.0472 | 346,722 |
12 Sept 2022 | 0.0330 | 0.0432 | 0.0330 | 0.0432 | 0.0432 | 90,627 |
09 Sept 2022 | 0.0434 | 0.0435 | 0.0375 | 0.0415 | 0.0415 | 380,820 |
08 Sept 2022 | 0.0439 | 0.0439 | 0.0390 | 0.0400 | 0.0400 | 318,071 |
07 Sept 2022 | 0.0398 | 0.0439 | 0.0370 | 0.0370 | 0.0370 | 639,133 |
06 Sept 2022 | 0.0300 | 0.0400 | 0.0300 | 0.0385 | 0.0385 | 832,406 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |