Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 02, 2023 | 0.0350 | 0.0390 | 0.0350 | 0.0380 | 0.0380 | 117,300 |
Jun 01, 2023 | 0.0360 | 0.0380 | 0.0330 | 0.0340 | 0.0340 | 97,600 |
May 31, 2023 | 0.0350 | 0.0380 | 0.0310 | 0.0380 | 0.0380 | 263,100 |
May 30, 2023 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 21,800 |
May 26, 2023 | 0.0320 | 0.0380 | 0.0320 | 0.0340 | 0.0340 | 86,000 |
May 25, 2023 | 0.0380 | 0.0380 | 0.0310 | 0.0320 | 0.0320 | 62,300 |
May 24, 2023 | 0.0300 | 0.0380 | 0.0300 | 0.0380 | 0.0380 | 113,800 |
May 23, 2023 | 0.0350 | 0.0360 | 0.0300 | 0.0300 | 0.0300 | 192,200 |
May 22, 2023 | 0.0400 | 0.0400 | 0.0300 | 0.0350 | 0.0350 | 384,800 |
May 19, 2023 | 0.0390 | 0.0460 | 0.0370 | 0.0390 | 0.0390 | 127,500 |
May 18, 2023 | 0.0370 | 0.0460 | 0.0370 | 0.0380 | 0.0380 | 506,600 |
May 17, 2023 | 0.0370 | 0.0440 | 0.0370 | 0.0430 | 0.0430 | 212,300 |
May 16, 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
May 15, 2023 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 12,400 |
May 12, 2023 | 0.0380 | 0.0380 | 0.0330 | 0.0330 | 0.0330 | 4,500 |
May 11, 2023 | 0.0380 | 0.0380 | 0.0340 | 0.0340 | 0.0340 | 152,300 |
May 10, 2023 | 0.0380 | 0.0400 | 0.0360 | 0.0380 | 0.0380 | 355,700 |
May 09, 2023 | 0.0360 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 87,800 |
May 08, 2023 | 0.0300 | 0.0360 | 0.0300 | 0.0360 | 0.0360 | 465,200 |
May 05, 2023 | 0.0320 | 0.0360 | 0.0290 | 0.0300 | 0.0300 | 266,800 |
May 04, 2023 | 0.0340 | 0.0360 | 0.0280 | 0.0280 | 0.0280 | 249,200 |
May 03, 2023 | 0.0270 | 0.0360 | 0.0220 | 0.0300 | 0.0300 | 957,200 |
May 02, 2023 | 0.0390 | 0.0450 | 0.0270 | 0.0290 | 0.0290 | 1,478,600 |
May 01, 2023 | 0.0520 | 0.0560 | 0.0380 | 0.0430 | 0.0430 | 992,300 |
Apr 28, 2023 | 0.0600 | 0.0600 | 0.0510 | 0.0530 | 0.0530 | 861,200 |
Apr 27, 2023 | 0.0500 | 0.0600 | 0.0480 | 0.0580 | 0.0580 | 1,872,900 |
Apr 26, 2023 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 3,500 |
Apr 25, 2023 | 0.0440 | 0.0500 | 0.0400 | 0.0440 | 0.0440 | 423,800 |
Apr 24, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 3,500 |
Apr 21, 2023 | 0.0460 | 0.0470 | 0.0400 | 0.0470 | 0.0470 | 62,600 |
Apr 20, 2023 | 0.0450 | 0.0470 | 0.0450 | 0.0470 | 0.0470 | 1,000 |
Apr 19, 2023 | 0.0480 | 0.0480 | 0.0450 | 0.0450 | 0.0450 | 113,100 |
Apr 18, 2023 | 0.0490 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 389,300 |
Apr 17, 2023 | 0.0490 | 0.0490 | 0.0400 | 0.0460 | 0.0460 | 184,000 |
Apr 14, 2023 | 0.0470 | 0.0490 | 0.0460 | 0.0490 | 0.0490 | 95,400 |
Apr 13, 2023 | 0.0450 | 0.0470 | 0.0410 | 0.0440 | 0.0440 | 25,500 |
Apr 12, 2023 | 0.0470 | 0.0470 | 0.0400 | 0.0420 | 0.0420 | 79,600 |
Apr 11, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 700 |
Apr 10, 2023 | 0.0360 | 0.0430 | 0.0360 | 0.0430 | 0.0430 | 7,600 |
Apr 06, 2023 | 0.0400 | 0.0490 | 0.0400 | 0.0450 | 0.0450 | 123,000 |
Apr 05, 2023 | 0.0440 | 0.0460 | 0.0340 | 0.0430 | 0.0430 | 113,600 |
Apr 04, 2023 | 0.0400 | 0.0490 | 0.0400 | 0.0490 | 0.0490 | 1,500 |
Apr 03, 2023 | 0.0420 | 0.0450 | 0.0420 | 0.0450 | 0.0450 | 3,400 |
Mar 31, 2023 | 0.0430 | 0.0470 | 0.0400 | 0.0450 | 0.0450 | 36,200 |
Mar 30, 2023 | 0.0430 | 0.0470 | 0.0430 | 0.0470 | 0.0470 | 17,300 |
Mar 29, 2023 | 0.0430 | 0.0480 | 0.0430 | 0.0430 | 0.0430 | 131,100 |
Mar 28, 2023 | 0.0350 | 0.0450 | 0.0350 | 0.0430 | 0.0430 | 154,500 |
Mar 27, 2023 | 0.0350 | 0.0450 | 0.0350 | 0.0400 | 0.0400 | 297,900 |
Mar 24, 2023 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 48,500 |
Mar 23, 2023 | 0.0380 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 3,100 |
Mar 22, 2023 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 1,400 |
Mar 21, 2023 | 0.0400 | 0.0400 | 0.0340 | 0.0380 | 0.0380 | 31,400 |
Mar 20, 2023 | 0.0370 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 112,000 |
Mar 17, 2023 | 0.0360 | 0.0400 | 0.0360 | 0.0390 | 0.0390 | 12,000 |
Mar 16, 2023 | 0.0380 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 15,100 |
Mar 15, 2023 | 0.0390 | 0.0400 | 0.0360 | 0.0380 | 0.0380 | 140,600 |
Mar 14, 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 3,000 |
Mar 13, 2023 | 0.0380 | 0.0420 | 0.0380 | 0.0400 | 0.0400 | 232,600 |
Mar 10, 2023 | 0.0320 | 0.0390 | 0.0320 | 0.0380 | 0.0380 | 47,300 |
Mar 09, 2023 | 0.0400 | 0.0400 | 0.0320 | 0.0380 | 0.0380 | 59,300 |
Mar 08, 2023 | 0.0370 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 20,000 |
Mar 07, 2023 | 0.0350 | 0.0390 | 0.0340 | 0.0370 | 0.0370 | 381,500 |
Mar 06, 2023 | 0.0420 | 0.0420 | 0.0360 | 0.0410 | 0.0410 | 240,400 |
Mar 03, 2023 | 0.0460 | 0.0480 | 0.0420 | 0.0420 | 0.0420 | 73,300 |
Mar 02, 2023 | 0.0440 | 0.0480 | 0.0440 | 0.0440 | 0.0440 | 31,200 |
Mar 01, 2023 | 0.0460 | 0.0480 | 0.0440 | 0.0480 | 0.0480 | 17,400 |
Feb 28, 2023 | 0.0420 | 0.0490 | 0.0390 | 0.0490 | 0.0490 | 157,500 |
Feb 27, 2023 | 0.0440 | 0.0470 | 0.0410 | 0.0420 | 0.0420 | 54,000 |
Feb 24, 2023 | 0.0420 | 0.0450 | 0.0420 | 0.0430 | 0.0430 | 50,900 |
Feb 23, 2023 | 0.0420 | 0.0450 | 0.0420 | 0.0450 | 0.0450 | 2,000 |
Feb 22, 2023 | 0.0400 | 0.0460 | 0.0400 | 0.0460 | 0.0460 | 92,000 |
Feb 21, 2023 | 0.0460 | 0.0460 | 0.0420 | 0.0420 | 0.0420 | 26,600 |
Feb 17, 2023 | 0.0460 | 0.0460 | 0.0430 | 0.0430 | 0.0430 | 2,400 |
Feb 16, 2023 | 0.0440 | 0.0440 | 0.0410 | 0.0410 | 0.0410 | 125,800 |
Feb 15, 2023 | 0.0420 | 0.0470 | 0.0420 | 0.0450 | 0.0450 | 70,500 |
Feb 14, 2023 | 0.0430 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 84,700 |
Feb 13, 2023 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 7,300 |
Feb 10, 2023 | 0.0460 | 0.0490 | 0.0420 | 0.0450 | 0.0450 | 116,700 |
Feb 09, 2023 | 0.0500 | 0.0500 | 0.0410 | 0.0420 | 0.0420 | 415,900 |
Feb 08, 2023 | 0.0420 | 0.0450 | 0.0410 | 0.0450 | 0.0450 | 37,800 |
Feb 07, 2023 | 0.0470 | 0.0480 | 0.0410 | 0.0410 | 0.0410 | 23,600 |
Feb 06, 2023 | 0.0440 | 0.0500 | 0.0410 | 0.0410 | 0.0410 | 223,400 |
Feb 03, 2023 | 0.0460 | 0.0500 | 0.0440 | 0.0440 | 0.0440 | 164,300 |
Feb 02, 2023 | 0.0380 | 0.0470 | 0.0380 | 0.0470 | 0.0470 | 141,500 |
Feb 01, 2023 | 0.0370 | 0.0410 | 0.0370 | 0.0410 | 0.0410 | 119,800 |
Jan 31, 2023 | 0.0450 | 0.0450 | 0.0360 | 0.0400 | 0.0400 | 366,400 |
Jan 30, 2023 | 0.0390 | 0.0450 | 0.0390 | 0.0390 | 0.0390 | 257,300 |
Jan 27, 2023 | 0.0440 | 0.0460 | 0.0390 | 0.0390 | 0.0390 | 269,500 |
Jan 26, 2023 | 0.0400 | 0.0440 | 0.0380 | 0.0410 | 0.0410 | 366,100 |
Jan 25, 2023 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 103,800 |
Jan 24, 2023 | 0.0440 | 0.0440 | 0.0380 | 0.0440 | 0.0440 | 237,500 |
Jan 23, 2023 | 0.0440 | 0.0450 | 0.0420 | 0.0440 | 0.0440 | 630,400 |
Jan 20, 2023 | 0.0400 | 0.0430 | 0.0390 | 0.0430 | 0.0430 | 105,000 |
Jan 19, 2023 | 0.0390 | 0.0420 | 0.0370 | 0.0390 | 0.0390 | 378,500 |
Jan 18, 2023 | 0.0390 | 0.0410 | 0.0360 | 0.0380 | 0.0380 | 374,600 |
Jan 17, 2023 | 0.0360 | 0.0470 | 0.0360 | 0.0420 | 0.0420 | 139,900 |
Jan 13, 2023 | 0.0480 | 0.0480 | 0.0410 | 0.0450 | 0.0450 | 117,000 |
Jan 12, 2023 | 0.0410 | 0.0480 | 0.0410 | 0.0480 | 0.0480 | 203,800 |
Jan 11, 2023 | 0.0400 | 0.0530 | 0.0400 | 0.0430 | 0.0430 | 180,200 |
Jan 10, 2023 | 0.0400 | 0.0440 | 0.0380 | 0.0420 | 0.0420 | 44,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |