Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 06, 2023 | 0.1950 | 0.1950 | 0.1900 | 0.1900 | 0.1900 | 28,000 |
Jun 05, 2023 | 0.1800 | 0.1950 | 0.1800 | 0.1950 | 0.1950 | 8,600 |
Jun 02, 2023 | 0.1850 | 0.1900 | 0.1850 | 0.1900 | 0.1900 | 9,900 |
Jun 01, 2023 | 0.1850 | 0.1900 | 0.1850 | 0.1900 | 0.1900 | 32,500 |
May 31, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
May 30, 2023 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 2,600 |
May 29, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 8,000 |
May 26, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 6,100 |
May 25, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
May 24, 2023 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 72,000 |
May 23, 2023 | 0.1700 | 0.1900 | 0.1650 | 0.1850 | 0.1850 | 129,000 |
May 19, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 5,000 |
May 18, 2023 | 0.1850 | 0.1850 | 0.1650 | 0.1750 | 0.1750 | 34,300 |
May 17, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 18,700 |
May 16, 2023 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 5,200 |
May 15, 2023 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | 0.2000 | 35,000 |
May 12, 2023 | 0.1850 | 0.1900 | 0.1850 | 0.1900 | 0.1900 | 5,000 |
May 11, 2023 | 0.1850 | 0.1850 | 0.1750 | 0.1800 | 0.1800 | 22,400 |
May 10, 2023 | 0.1900 | 0.1950 | 0.1850 | 0.1850 | 0.1850 | 24,500 |
May 09, 2023 | 0.1750 | 0.1900 | 0.1750 | 0.1900 | 0.1900 | 6,800 |
May 08, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 4,700 |
May 05, 2023 | 0.1650 | 0.1800 | 0.1650 | 0.1650 | 0.1650 | 26,800 |
May 04, 2023 | 0.1750 | 0.1750 | 0.1700 | 0.1750 | 0.1750 | 29,000 |
May 03, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 7,100 |
May 02, 2023 | 0.1950 | 0.2000 | 0.1750 | 0.1850 | 0.1850 | 42,600 |
May 01, 2023 | 0.1850 | 0.1850 | 0.1750 | 0.1850 | 0.1850 | 45,000 |
Apr 28, 2023 | 0.1750 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 20,500 |
Apr 27, 2023 | 0.1850 | 0.1900 | 0.1700 | 0.1800 | 0.1800 | 66,800 |
Apr 26, 2023 | 0.1950 | 0.1950 | 0.1750 | 0.1850 | 0.1850 | 191,900 |
Apr 25, 2023 | 0.2150 | 0.2150 | 0.2000 | 0.2000 | 0.2000 | 36,000 |
Apr 24, 2023 | 0.2050 | 0.2050 | 0.2000 | 0.2050 | 0.2050 | 10,500 |
Apr 21, 2023 | 0.2050 | 0.2050 | 0.2000 | 0.2000 | 0.2000 | 6,000 |
Apr 20, 2023 | 0.2150 | 0.2150 | 0.2050 | 0.2050 | 0.2050 | 9,100 |
Apr 19, 2023 | 0.2150 | 0.2150 | 0.1950 | 0.1950 | 0.1950 | 5,600 |
Apr 18, 2023 | 0.2150 | 0.2150 | 0.2050 | 0.2100 | 0.2100 | 8,200 |
Apr 17, 2023 | 0.2100 | 0.2150 | 0.2100 | 0.2150 | 0.2150 | 20,300 |
Apr 14, 2023 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 31,300 |
Apr 13, 2023 | 0.2050 | 0.2150 | 0.2050 | 0.2150 | 0.2150 | 17,900 |
Apr 12, 2023 | 0.2100 | 0.2150 | 0.1900 | 0.2150 | 0.2150 | 236,700 |
Apr 11, 2023 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 25,200 |
Apr 10, 2023 | 0.2300 | 0.2400 | 0.2250 | 0.2250 | 0.2250 | 33,300 |
Apr 06, 2023 | 0.2350 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 23,000 |
Apr 05, 2023 | 0.2350 | 0.2500 | 0.2350 | 0.2400 | 0.2400 | 195,200 |
Apr 04, 2023 | 0.2350 | 0.2350 | 0.2200 | 0.2250 | 0.2250 | 12,500 |
Apr 03, 2023 | 0.2300 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 54,600 |
Mar 31, 2023 | 0.2350 | 0.2350 | 0.2300 | 0.2300 | 0.2300 | 6,300 |
Mar 30, 2023 | 0.2250 | 0.2350 | 0.2150 | 0.2250 | 0.2250 | 41,800 |
Mar 29, 2023 | 0.2300 | 0.2350 | 0.2250 | 0.2250 | 0.2250 | 64,500 |
Mar 28, 2023 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | - |
Mar 27, 2023 | 0.2250 | 0.2350 | 0.2200 | 0.2250 | 0.2250 | 83,400 |
Mar 24, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 3,000 |
Mar 23, 2023 | 0.2350 | 0.2350 | 0.2250 | 0.2250 | 0.2250 | 47,700 |
Mar 22, 2023 | 0.2400 | 0.2400 | 0.2300 | 0.2350 | 0.2350 | 89,500 |
Mar 21, 2023 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 3,500 |
Mar 20, 2023 | 0.2350 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 44,500 |
Mar 17, 2023 | 0.2400 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 15,000 |
Mar 16, 2023 | 0.2300 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 5,000 |
Mar 15, 2023 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 0.2250 | 19,000 |
Mar 14, 2023 | 0.2450 | 0.2450 | 0.2300 | 0.2300 | 0.2300 | 9,500 |
Mar 13, 2023 | 0.2250 | 0.2400 | 0.2150 | 0.2400 | 0.2400 | 32,500 |
Mar 10, 2023 | 0.2150 | 0.2200 | 0.2150 | 0.2200 | 0.2200 | 25,500 |
Mar 09, 2023 | 0.2250 | 0.2300 | 0.2200 | 0.2250 | 0.2250 | 10,300 |
Mar 08, 2023 | 0.2300 | 0.2300 | 0.2150 | 0.2150 | 0.2150 | 12,200 |
Mar 07, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 24,300 |
Mar 06, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 8,100 |
Mar 03, 2023 | 0.2200 | 0.2250 | 0.2200 | 0.2250 | 0.2250 | 30,200 |
Mar 02, 2023 | 0.2400 | 0.2400 | 0.2050 | 0.2150 | 0.2150 | 319,900 |
Mar 01, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 7,000 |
Feb 28, 2023 | 0.2450 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 27,700 |
Feb 27, 2023 | 0.2600 | 0.2600 | 0.2450 | 0.2450 | 0.2450 | 54,500 |
Feb 24, 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 19,500 |
Feb 23, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 18,000 |
Feb 22, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 10,100 |
Feb 21, 2023 | 0.2600 | 0.2650 | 0.2550 | 0.2550 | 0.2550 | 84,500 |
Feb 17, 2023 | 0.2600 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 14,500 |
Feb 16, 2023 | 0.2800 | 0.2800 | 0.2500 | 0.2500 | 0.2500 | 20,500 |
Feb 15, 2023 | 0.2600 | 0.2700 | 0.2550 | 0.2650 | 0.2650 | 67,400 |
Feb 14, 2023 | 0.2800 | 0.2800 | 0.2550 | 0.2550 | 0.2550 | 22,000 |
Feb 13, 2023 | 0.2850 | 0.2850 | 0.2650 | 0.2650 | 0.2650 | 33,500 |
Feb 10, 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 6,500 |
Feb 09, 2023 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 5,700 |
Feb 08, 2023 | 0.2600 | 0.3200 | 0.2600 | 0.2850 | 0.2850 | 60,600 |
Feb 07, 2023 | 0.2800 | 0.2800 | 0.2550 | 0.2600 | 0.2600 | 22,500 |
Feb 06, 2023 | 0.2750 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 12,700 |
Feb 03, 2023 | 0.2650 | 0.2650 | 0.2580 | 0.2650 | 0.2650 | 10,000 |
Feb 02, 2023 | 0.2700 | 0.2750 | 0.2400 | 0.2500 | 0.2500 | 116,300 |
Feb 01, 2023 | 0.2550 | 0.2650 | 0.2550 | 0.2650 | 0.2650 | 11,000 |
Jan 31, 2023 | 0.2600 | 0.2650 | 0.2500 | 0.2500 | 0.2500 | 28,500 |
Jan 30, 2023 | 0.2700 | 0.2700 | 0.2450 | 0.2450 | 0.2450 | 25,200 |
Jan 27, 2023 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 35,000 |
Jan 26, 2023 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 121,100 |
Jan 25, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 15,500 |
Jan 24, 2023 | 0.2700 | 0.2700 | 0.2550 | 0.2550 | 0.2550 | 11,500 |
Jan 23, 2023 | 0.2700 | 0.2900 | 0.2650 | 0.2900 | 0.2900 | 159,600 |
Jan 20, 2023 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 26,100 |
Jan 19, 2023 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 22,500 |
Jan 18, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 6,500 |
Jan 17, 2023 | 0.2550 | 0.2650 | 0.2350 | 0.2650 | 0.2650 | 20,700 |
Jan 16, 2023 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 5,300 |
Jan 13, 2023 | 0.2650 | 0.2700 | 0.2500 | 0.2650 | 0.2650 | 116,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |