Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 02, 2023 | 0.3352 | 0.3352 | 0.2962 | 0.3025 | 0.3025 | 2,205 |
Feb 01, 2023 | 0.3152 | 0.3152 | 0.3152 | 0.3152 | 0.3152 | - |
Jan 31, 2023 | 0.3152 | 0.3152 | 0.3152 | 0.3152 | 0.3152 | 2,000 |
Jan 30, 2023 | 0.3147 | 0.3147 | 0.3147 | 0.3147 | 0.3147 | - |
Jan 27, 2023 | 0.3147 | 0.3147 | 0.3147 | 0.3147 | 0.3147 | - |
Jan 26, 2023 | 0.3147 | 0.3147 | 0.3147 | 0.3147 | 0.3147 | 2,000 |
Jan 25, 2023 | 0.3300 | 0.3552 | 0.2767 | 0.2767 | 0.2767 | 12,010 |
Jan 24, 2023 | 0.3000 | 0.3524 | 0.3000 | 0.3524 | 0.3524 | 8,385 |
Jan 23, 2023 | 0.2239 | 0.2239 | 0.2239 | 0.2239 | 0.2239 | - |
Jan 20, 2023 | 0.2239 | 0.2239 | 0.2239 | 0.2239 | 0.2239 | 12,500 |
Jan 19, 2023 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 16,000 |
Jan 18, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 1,000 |
Jan 17, 2023 | 0.2284 | 0.2284 | 0.2284 | 0.2284 | 0.2284 | - |
Jan 13, 2023 | 0.2284 | 0.2284 | 0.2284 | 0.2284 | 0.2284 | - |
Jan 12, 2023 | 0.2284 | 0.2284 | 0.2284 | 0.2284 | 0.2284 | - |
Jan 11, 2023 | 0.2400 | 0.2400 | 0.2284 | 0.2284 | 0.2284 | 1,100 |
Jan 10, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 1,000 |
Jan 09, 2023 | 0.2272 | 0.2300 | 0.2272 | 0.2300 | 0.2300 | 4,996 |
Jan 06, 2023 | 0.2271 | 0.2271 | 0.2271 | 0.2271 | 0.2271 | 450 |
Jan 05, 2023 | 0.2137 | 0.2137 | 0.2137 | 0.2137 | 0.2137 | - |
Jan 04, 2023 | 0.2137 | 0.2137 | 0.2137 | 0.2137 | 0.2137 | - |
Jan 03, 2023 | 0.2137 | 0.2137 | 0.2137 | 0.2137 | 0.2137 | - |
Dec 30, 2022 | 0.2250 | 0.2326 | 0.2137 | 0.2137 | 0.2137 | 4,000 |
Dec 29, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 3,000 |
Dec 28, 2022 | 0.2683 | 0.2683 | 0.2683 | 0.2683 | 0.2683 | 1,100 |
Dec 27, 2022 | 0.2183 | 0.2183 | 0.2183 | 0.2183 | 0.2183 | - |
Dec 23, 2022 | 0.2183 | 0.2183 | 0.2183 | 0.2183 | 0.2183 | 1,503 |
Dec 22, 2022 | 0.1498 | 0.1498 | 0.1498 | 0.1498 | 0.1498 | - |
Dec 21, 2022 | 0.1498 | 0.1498 | 0.1498 | 0.1498 | 0.1498 | 2,600 |
Dec 20, 2022 | 0.2228 | 0.2228 | 0.2228 | 0.2228 | 0.2228 | 1,900 |
Dec 19, 2022 | 0.2461 | 0.3247 | 0.2391 | 0.2500 | 0.2500 | 26,264 |
Dec 16, 2022 | 0.2375 | 0.2377 | 0.2020 | 0.2020 | 0.2020 | 1,900 |
Dec 15, 2022 | 0.2584 | 0.2584 | 0.2584 | 0.2584 | 0.2584 | - |
Dec 14, 2022 | 0.2550 | 0.2584 | 0.2550 | 0.2584 | 0.2584 | 1,300 |
Dec 13, 2022 | 0.2611 | 0.2631 | 0.2611 | 0.2631 | 0.2631 | 500 |
Dec 12, 2022 | 0.1941 | 0.2368 | 0.1941 | 0.2368 | 0.2368 | 19,472 |
Dec 09, 2022 | 0.2276 | 0.2276 | 0.2276 | 0.2276 | 0.2276 | - |
Dec 08, 2022 | 0.2268 | 0.2276 | 0.2268 | 0.2276 | 0.2276 | 2,000 |
Dec 07, 2022 | 0.2807 | 0.2807 | 0.2807 | 0.2807 | 0.2807 | - |
Dec 06, 2022 | 0.2807 | 0.2807 | 0.2807 | 0.2807 | 0.2807 | - |
Dec 05, 2022 | 0.2807 | 0.2807 | 0.2807 | 0.2807 | 0.2807 | - |
Dec 02, 2022 | 0.2807 | 0.2807 | 0.2807 | 0.2807 | 0.2807 | - |
Dec 01, 2022 | 0.2807 | 0.2807 | 0.2807 | 0.2807 | 0.2807 | - |
Nov 30, 2022 | 0.2807 | 0.2807 | 0.2807 | 0.2807 | 0.2807 | 1,000 |
Nov 29, 2022 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 1,000 |
Nov 28, 2022 | 0.3062 | 0.3062 | 0.3062 | 0.3062 | 0.3062 | - |
Nov 25, 2022 | 0.3062 | 0.3062 | 0.3062 | 0.3062 | 0.3062 | - |
Nov 23, 2022 | 0.3062 | 0.3062 | 0.3062 | 0.3062 | 0.3062 | - |
Nov 22, 2022 | 0.3062 | 0.3062 | 0.3062 | 0.3062 | 0.3062 | - |
Nov 21, 2022 | 0.3062 | 0.3062 | 0.3062 | 0.3062 | 0.3062 | - |
Nov 18, 2022 | 0.2633 | 0.3062 | 0.2633 | 0.3062 | 0.3062 | 2,500 |
Nov 17, 2022 | 0.3894 | 0.3894 | 0.3894 | 0.3894 | 0.3894 | - |
Nov 16, 2022 | 0.3894 | 0.3894 | 0.3894 | 0.3894 | 0.3894 | - |
Nov 15, 2022 | 0.3894 | 0.3894 | 0.3894 | 0.3894 | 0.3894 | - |
Nov 14, 2022 | 0.3894 | 0.3894 | 0.3894 | 0.3894 | 0.3894 | 312 |
Nov 11, 2022 | 0.2901 | 0.2901 | 0.2901 | 0.2901 | 0.2901 | - |
Nov 10, 2022 | 0.3498 | 0.3498 | 0.2901 | 0.2901 | 0.2901 | 250 |
Nov 09, 2022 | 0.3582 | 0.3683 | 0.3500 | 0.3500 | 0.3500 | 14,200 |
Nov 08, 2022 | 0.3704 | 0.3894 | 0.3500 | 0.3712 | 0.3712 | 2,150 |
Nov 07, 2022 | 0.4192 | 0.4193 | 0.3831 | 0.3831 | 0.3831 | 5,302 |
Nov 04, 2022 | 0.3000 | 0.3615 | 0.3000 | 0.3615 | 0.3615 | 48,971 |
Nov 03, 2022 | 0.3100 | 0.3100 | 0.2800 | 0.2800 | 0.2800 | 28,450 |
Nov 02, 2022 | 0.2998 | 0.2998 | 0.2600 | 0.2950 | 0.2950 | 31,045 |
Nov 01, 2022 | 0.2500 | 0.2680 | 0.2500 | 0.2680 | 0.2680 | 1,840 |
Oct 31, 2022 | 0.2121 | 0.2121 | 0.2121 | 0.2121 | 0.2121 | 5,000 |
Oct 28, 2022 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 7,452 |
Oct 27, 2022 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
Oct 26, 2022 | 0.2188 | 0.2188 | 0.2000 | 0.2000 | 0.2000 | 5,200 |
Oct 25, 2022 | 0.2500 | 0.2500 | 0.2499 | 0.2499 | 0.2499 | 1,850 |
Oct 24, 2022 | 0.2555 | 0.2555 | 0.1973 | 0.2381 | 0.2381 | 51,040 |
Oct 21, 2022 | 0.2643 | 0.2643 | 0.2643 | 0.2643 | 0.2643 | - |
Oct 20, 2022 | 0.2643 | 0.2643 | 0.2643 | 0.2643 | 0.2643 | - |
Oct 19, 2022 | 0.2643 | 0.2643 | 0.2643 | 0.2643 | 0.2643 | 2,220 |
Oct 18, 2022 | 0.2786 | 0.2786 | 0.2786 | 0.2786 | 0.2786 | - |
Oct 17, 2022 | 0.2694 | 0.2786 | 0.2694 | 0.2786 | 0.2786 | 5,078 |
Oct 14, 2022 | 0.3430 | 0.3430 | 0.3430 | 0.3430 | 0.3430 | - |
Oct 13, 2022 | 0.3430 | 0.3430 | 0.3430 | 0.3430 | 0.3430 | 2,000 |
Oct 12, 2022 | 0.2677 | 0.2677 | 0.2677 | 0.2677 | 0.2677 | 1,000 |
Oct 11, 2022 | 0.3092 | 0.3092 | 0.2500 | 0.2700 | 0.2700 | 8,606 |
Oct 10, 2022 | 0.2487 | 0.2487 | 0.2487 | 0.2487 | 0.2487 | - |
Oct 07, 2022 | 0.2473 | 0.2964 | 0.2473 | 0.2487 | 0.2487 | 2,145 |
Oct 06, 2022 | 0.2600 | 0.2600 | 0.2593 | 0.2593 | 0.2593 | 3,000 |
Oct 05, 2022 | 0.2786 | 0.2786 | 0.2691 | 0.2691 | 0.2691 | 4,700 |
Oct 04, 2022 | 0.3141 | 0.3141 | 0.2900 | 0.2900 | 0.2900 | 15,415 |
Oct 03, 2022 | 0.3052 | 0.3052 | 0.3052 | 0.3052 | 0.3052 | 8,035 |
Sept 30, 2022 | 0.3274 | 0.3274 | 0.3274 | 0.3274 | 0.3274 | - |
Sept 29, 2022 | 0.3274 | 0.3274 | 0.3274 | 0.3274 | 0.3274 | - |
Sept 28, 2022 | 0.3274 | 0.3274 | 0.3274 | 0.3274 | 0.3274 | - |
Sept 27, 2022 | 0.3274 | 0.3274 | 0.3274 | 0.3274 | 0.3274 | 250 |
Sept 26, 2022 | 0.3679 | 0.3679 | 0.3679 | 0.3679 | 0.3679 | - |
Sept 23, 2022 | 0.3679 | 0.3679 | 0.3679 | 0.3679 | 0.3679 | - |
Sept 22, 2022 | 0.3679 | 0.3679 | 0.3679 | 0.3679 | 0.3679 | 1,035 |
Sept 21, 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 1,570 |
Sept 20, 2022 | 0.4096 | 0.4096 | 0.4096 | 0.4096 | 0.4096 | - |
Sept 19, 2022 | 0.4096 | 0.4096 | 0.4096 | 0.4096 | 0.4096 | 200 |
Sept 16, 2022 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 5,353 |
Sept 15, 2022 | 0.4801 | 0.4801 | 0.4801 | 0.4801 | 0.4801 | - |
Sept 14, 2022 | 0.4802 | 0.4802 | 0.4801 | 0.4801 | 0.4801 | 550 |
Sept 13, 2022 | 0.4905 | 0.4905 | 0.4835 | 0.4835 | 0.4835 | 4,500 |
Sept 12, 2022 | 0.5123 | 0.5198 | 0.5123 | 0.5198 | 0.5198 | 2,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |