Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 09, 2023 | 0.3450 | 0.3550 | 0.3400 | 0.3400 | 0.3400 | 120,710 |
Jun 08, 2023 | 0.3250 | 0.3650 | 0.3250 | 0.3500 | 0.3500 | 398,285 |
Jun 07, 2023 | 0.3150 | 0.3450 | 0.3100 | 0.3200 | 0.3200 | 393,175 |
Jun 06, 2023 | 0.3050 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 168,500 |
Jun 05, 2023 | 0.3100 | 0.3100 | 0.3025 | 0.3050 | 0.3050 | 92,716 |
Jun 02, 2023 | 0.2950 | 0.3150 | 0.2950 | 0.3100 | 0.3100 | 293,549 |
Jun 01, 2023 | 0.2800 | 0.3100 | 0.2750 | 0.2850 | 0.2850 | 194,074 |
May 31, 2023 | 0.2500 | 0.3000 | 0.2500 | 0.2750 | 0.2750 | 273,591 |
May 30, 2023 | 0.2500 | 0.2600 | 0.2400 | 0.2450 | 0.2450 | 167,263 |
May 29, 2023 | 0.2450 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 14,000 |
May 26, 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 81,355 |
May 25, 2023 | 0.2550 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 89,220 |
May 24, 2023 | 0.2650 | 0.2700 | 0.2550 | 0.2550 | 0.2550 | 44,300 |
May 23, 2023 | 0.2600 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 51,309 |
May 19, 2023 | 0.2650 | 0.2800 | 0.2650 | 0.2700 | 0.2700 | 83,000 |
May 18, 2023 | 0.2600 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 89,774 |
May 17, 2023 | 0.2700 | 0.2750 | 0.2650 | 0.2650 | 0.2650 | 81,905 |
May 16, 2023 | 0.2500 | 0.2800 | 0.2500 | 0.2800 | 0.2800 | 91,355 |
May 15, 2023 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 29,500 |
May 12, 2023 | 0.2450 | 0.2750 | 0.2450 | 0.2750 | 0.2750 | 202,761 |
May 11, 2023 | 0.2450 | 0.2550 | 0.2300 | 0.2550 | 0.2550 | 211,016 |
May 10, 2023 | 0.2250 | 0.2450 | 0.2250 | 0.2450 | 0.2450 | 82,000 |
May 09, 2023 | 0.2300 | 0.2500 | 0.2250 | 0.2250 | 0.2250 | 86,010 |
May 08, 2023 | 0.2350 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 91,500 |
May 05, 2023 | 0.2500 | 0.2500 | 0.2250 | 0.2300 | 0.2300 | 64,727 |
May 04, 2023 | 0.2400 | 0.2500 | 0.2250 | 0.2250 | 0.2250 | 199,141 |
May 03, 2023 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 95,782 |
May 02, 2023 | 0.2600 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 38,000 |
May 01, 2023 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 20,500 |
Apr 28, 2023 | 0.2800 | 0.2800 | 0.2650 | 0.2650 | 0.2650 | 42,200 |
Apr 27, 2023 | 0.2700 | 0.3000 | 0.2650 | 0.2700 | 0.2700 | 54,600 |
Apr 26, 2023 | 0.2700 | 0.2900 | 0.2600 | 0.2750 | 0.2750 | 250,906 |
Apr 25, 2023 | 0.2750 | 0.3100 | 0.2700 | 0.2850 | 0.2850 | 169,151 |
Apr 24, 2023 | 0.2300 | 0.2700 | 0.2300 | 0.2700 | 0.2700 | 148,553 |
Apr 21, 2023 | 0.2300 | 0.2500 | 0.2300 | 0.2350 | 0.2350 | 112,100 |
Apr 20, 2023 | 0.2250 | 0.2350 | 0.2150 | 0.2350 | 0.2350 | 15,644 |
Apr 19, 2023 | 0.2050 | 0.2350 | 0.2050 | 0.2350 | 0.2350 | 69,404 |
Apr 18, 2023 | 0.2200 | 0.2250 | 0.2050 | 0.2050 | 0.2050 | 50,210 |
Apr 17, 2023 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 5,005 |
Apr 14, 2023 | 0.2200 | 0.2200 | 0.2050 | 0.2100 | 0.2100 | 69,597 |
Apr 13, 2023 | 0.2200 | 0.2200 | 0.2100 | 0.2150 | 0.2150 | 32,122 |
Apr 12, 2023 | 0.2050 | 0.2300 | 0.2050 | 0.2200 | 0.2200 | 136,475 |
Apr 11, 2023 | 0.2200 | 0.2200 | 0.2050 | 0.2050 | 0.2050 | 6,490 |
Apr 10, 2023 | 0.2300 | 0.2300 | 0.2100 | 0.2250 | 0.2250 | 83,499 |
Apr 06, 2023 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 25,500 |
Apr 05, 2023 | 0.2250 | 0.2400 | 0.2050 | 0.2400 | 0.2400 | 23,400 |
Apr 04, 2023 | 0.2350 | 0.2350 | 0.2200 | 0.2300 | 0.2300 | 10,500 |
Apr 03, 2023 | 0.2150 | 0.2300 | 0.2150 | 0.2250 | 0.2250 | 3,917 |
Mar 31, 2023 | 0.2250 | 0.2250 | 0.2200 | 0.2200 | 0.2200 | 25,850 |
Mar 30, 2023 | 0.2250 | 0.2450 | 0.2100 | 0.2100 | 0.2100 | 216,513 |
Mar 29, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 1,500 |
Mar 28, 2023 | 0.2200 | 0.2200 | 0.2000 | 0.2100 | 0.2100 | 17,766 |
Mar 27, 2023 | 0.2250 | 0.2250 | 0.2000 | 0.2000 | 0.2000 | 62,325 |
Mar 24, 2023 | 0.2300 | 0.2300 | 0.2100 | 0.2250 | 0.2250 | 23,525 |
Mar 23, 2023 | 0.2200 | 0.2300 | 0.2100 | 0.2250 | 0.2250 | 42,049 |
Mar 22, 2023 | 0.2200 | 0.2300 | 0.2150 | 0.2250 | 0.2250 | 20,862 |
Mar 21, 2023 | 0.2200 | 0.2450 | 0.2150 | 0.2150 | 0.2150 | 111,250 |
Mar 20, 2023 | 0.2300 | 0.2300 | 0.2050 | 0.2050 | 0.2050 | 27,502 |
Mar 17, 2023 | 0.2400 | 0.2400 | 0.2050 | 0.2100 | 0.2100 | 67,741 |
Mar 16, 2023 | 0.2300 | 0.2300 | 0.2000 | 0.2000 | 0.2000 | 39,318 |
Mar 15, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1,002 |
Mar 14, 2023 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 14,134 |
Mar 13, 2023 | 0.2500 | 0.2500 | 0.2250 | 0.2250 | 0.2250 | 10,199 |
Mar 10, 2023 | 0.2300 | 0.2350 | 0.2300 | 0.2300 | 0.2300 | 3,215 |
Mar 09, 2023 | 0.2500 | 0.2700 | 0.2400 | 0.2400 | 0.2400 | 124,849 |
Mar 08, 2023 | 0.2300 | 0.2600 | 0.2250 | 0.2500 | 0.2500 | 169,259 |
Mar 07, 2023 | 0.2500 | 0.2500 | 0.2250 | 0.2250 | 0.2250 | 22,923 |
Mar 06, 2023 | 0.2450 | 0.2550 | 0.2300 | 0.2450 | 0.2450 | 23,947 |
Mar 03, 2023 | 0.2500 | 0.2550 | 0.2450 | 0.2450 | 0.2450 | 14,375 |
Mar 02, 2023 | 0.2550 | 0.2550 | 0.2400 | 0.2400 | 0.2400 | 7,851 |
Mar 01, 2023 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 4,894 |
Feb 28, 2023 | 0.2550 | 0.2650 | 0.2550 | 0.2650 | 0.2650 | 63,963 |
Feb 27, 2023 | 0.2400 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 2,475 |
Feb 24, 2023 | 0.2550 | 0.2550 | 0.2400 | 0.2400 | 0.2400 | 17,094 |
Feb 23, 2023 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 4,507 |
Feb 22, 2023 | 0.2500 | 0.2650 | 0.2450 | 0.2550 | 0.2550 | 72,515 |
Feb 21, 2023 | 0.2700 | 0.2700 | 0.2350 | 0.2350 | 0.2350 | 171,237 |
Feb 17, 2023 | 0.2550 | 0.2600 | 0.2400 | 0.2550 | 0.2550 | 40,583 |
Feb 16, 2023 | 0.2200 | 0.2800 | 0.2200 | 0.2600 | 0.2600 | 19,493 |
Feb 15, 2023 | 0.2650 | 0.2650 | 0.2450 | 0.2450 | 0.2450 | 21,253 |
Feb 14, 2023 | 0.2700 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 64,722 |
Feb 13, 2023 | 0.2800 | 0.2800 | 0.2650 | 0.2750 | 0.2750 | 64,875 |
Feb 10, 2023 | 0.2900 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 21,636 |
Feb 09, 2023 | 0.2850 | 0.3000 | 0.2850 | 0.2900 | 0.2900 | 43,360 |
Feb 08, 2023 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 9,893 |
Feb 07, 2023 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 61,605 |
Feb 06, 2023 | 0.2900 | 0.3000 | 0.2650 | 0.2800 | 0.2800 | 20,630 |
Feb 03, 2023 | 0.3250 | 0.3250 | 0.2900 | 0.3000 | 0.3000 | 53,038 |
Feb 02, 2023 | 0.3200 | 0.3350 | 0.3100 | 0.3200 | 0.3200 | 161,403 |
Feb 01, 2023 | 0.3250 | 0.3400 | 0.3200 | 0.3250 | 0.3250 | 73,723 |
Jan 31, 2023 | 0.3200 | 0.3400 | 0.3200 | 0.3250 | 0.3250 | 100,018 |
Jan 30, 2023 | 0.3400 | 0.3400 | 0.3100 | 0.3200 | 0.3200 | 87,454 |
Jan 27, 2023 | 0.3100 | 0.3400 | 0.3100 | 0.3300 | 0.3300 | 28,251 |
Jan 26, 2023 | 0.3350 | 0.3400 | 0.3100 | 0.3150 | 0.3150 | 62,300 |
Jan 25, 2023 | 0.3150 | 0.3150 | 0.2550 | 0.3150 | 0.3150 | 35,715 |
Jan 24, 2023 | 0.2900 | 0.3350 | 0.2900 | 0.3100 | 0.3100 | 90,469 |
Jan 23, 2023 | 0.3500 | 0.3600 | 0.2400 | 0.2650 | 0.2650 | 112,939 |
Jan 20, 2023 | 0.3700 | 0.3750 | 0.3500 | 0.3500 | 0.3500 | 52,503 |
Jan 19, 2023 | 0.3550 | 0.4100 | 0.3550 | 0.3850 | 0.3850 | 182,485 |
Jan 18, 2023 | 0.3300 | 0.4150 | 0.3300 | 0.3800 | 0.3800 | 352,884 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |