Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
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 |
Jan 09, 2023 | 0.0400 | 0.0530 | 0.0400 | 0.0430 | 0.0430 | 197,800 |
Jan 06, 2023 | 0.0480 | 0.0480 | 0.0380 | 0.0470 | 0.0470 | 6,900 |
Jan 05, 2023 | 0.0400 | 0.0480 | 0.0360 | 0.0480 | 0.0480 | 219,100 |
Jan 04, 2023 | 0.0480 | 0.0480 | 0.0390 | 0.0390 | 0.0390 | 161,200 |
Jan 03, 2023 | 0.0480 | 0.0480 | 0.0390 | 0.0390 | 0.0390 | 130,300 |
Dec 30, 2022 | 0.0410 | 0.0480 | 0.0310 | 0.0480 | 0.0480 | 534,300 |
Dec 29, 2022 | 0.0500 | 0.0590 | 0.0410 | 0.0410 | 0.0410 | 510,500 |
Dec 28, 2022 | 0.0500 | 0.0500 | 0.0450 | 0.0470 | 0.0470 | 142,200 |
Dec 27, 2022 | 0.0500 | 0.0600 | 0.0450 | 0.0500 | 0.0500 | 287,600 |
Dec 23, 2022 | 0.0350 | 0.0510 | 0.0350 | 0.0500 | 0.0500 | 493,000 |
Dec 22, 2022 | 0.0530 | 0.0530 | 0.0270 | 0.0350 | 0.0350 | 595,700 |
Dec 21, 2022 | 0.0500 | 0.0540 | 0.0470 | 0.0540 | 0.0540 | 245,200 |
Dec 20, 2022 | 0.0400 | 0.0440 | 0.0350 | 0.0430 | 0.0430 | 235,300 |
Dec 19, 2022 | 0.0400 | 0.0440 | 0.0380 | 0.0380 | 0.0380 | 264,400 |
Dec 16, 2022 | 0.0370 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 52,600 |
Dec 15, 2022 | 0.0380 | 0.0400 | 0.0360 | 0.0380 | 0.0380 | 82,900 |
Dec 14, 2022 | 0.0380 | 0.0430 | 0.0360 | 0.0410 | 0.0410 | 621,800 |
Dec 13, 2022 | 0.0440 | 0.0490 | 0.0360 | 0.0360 | 0.0360 | 581,000 |
Dec 12, 2022 | 0.0530 | 0.0530 | 0.0380 | 0.0400 | 0.0400 | 802,900 |
Dec 09, 2022 | 0.0550 | 0.0610 | 0.0500 | 0.0550 | 0.0550 | 121,100 |
Dec 08, 2022 | 0.0590 | 0.0610 | 0.0590 | 0.0590 | 0.0590 | 65,100 |
Dec 07, 2022 | 0.0680 | 0.0680 | 0.0520 | 0.0580 | 0.0580 | 282,900 |
Dec 06, 2022 | 0.0600 | 0.0700 | 0.0600 | 0.0630 | 0.0630 | 27,200 |
Dec 05, 2022 | 0.0320 | 0.0680 | 0.0320 | 0.0680 | 0.0680 | 437,900 |
Dec 02, 2022 | 0.0710 | 0.0720 | 0.0680 | 0.0700 | 0.0700 | 107,400 |
Dec 01, 2022 | 0.0650 | 0.0780 | 0.0650 | 0.0710 | 0.0710 | 274,500 |
Nov 30, 2022 | 0.0740 | 0.0750 | 0.0650 | 0.0660 | 0.0660 | 855,900 |
Nov 29, 2022 | 0.0760 | 0.0800 | 0.0690 | 0.0700 | 0.0700 | 282,300 |
Nov 28, 2022 | 0.0790 | 0.0810 | 0.0780 | 0.0790 | 0.0790 | 679,400 |
Nov 25, 2022 | 0.0800 | 0.0810 | 0.0800 | 0.0810 | 0.0810 | 102,000 |
Nov 23, 2022 | 0.0800 | 0.0820 | 0.0800 | 0.0800 | 0.0800 | 270,000 |
Nov 22, 2022 | 0.0830 | 0.0840 | 0.0800 | 0.0830 | 0.0830 | 263,700 |
Nov 21, 2022 | 0.0870 | 0.0870 | 0.0810 | 0.0830 | 0.0830 | 330,100 |
Nov 18, 2022 | 0.0910 | 0.0950 | 0.0860 | 0.0870 | 0.0870 | 81,300 |
Nov 17, 2022 | 0.0930 | 0.0930 | 0.0850 | 0.0900 | 0.0900 | 156,600 |
Nov 16, 2022 | 0.0900 | 0.0950 | 0.0870 | 0.0900 | 0.0900 | 45,600 |
Nov 15, 2022 | 0.0950 | 0.0990 | 0.0900 | 0.0950 | 0.0950 | 52,700 |
Nov 14, 2022 | 0.1000 | 0.1040 | 0.0870 | 0.0960 | 0.0960 | 104,400 |
Nov 11, 2022 | 0.0960 | 0.0990 | 0.0860 | 0.0940 | 0.0940 | 147,000 |
Nov 10, 2022 | 0.1040 | 0.1040 | 0.0870 | 0.0900 | 0.0900 | 182,300 |
Nov 09, 2022 | 0.1000 | 0.1000 | 0.0900 | 0.0990 | 0.0990 | 40,100 |
Nov 08, 2022 | 0.0910 | 0.0970 | 0.0860 | 0.0970 | 0.0970 | 143,900 |
Nov 07, 2022 | 0.0800 | 0.0950 | 0.0780 | 0.0910 | 0.0910 | 398,200 |
Nov 04, 2022 | 0.1000 | 0.1000 | 0.0900 | 0.0970 | 0.0970 | 189,600 |
Nov 03, 2022 | 0.0940 | 0.0970 | 0.0920 | 0.0970 | 0.0970 | 99,800 |
Nov 02, 2022 | 0.0940 | 0.0980 | 0.0920 | 0.0940 | 0.0940 | 190,700 |
Nov 01, 2022 | 0.1000 | 0.1000 | 0.0960 | 0.0960 | 0.0960 | 46,800 |
Oct 31, 2022 | 0.1040 | 0.1050 | 0.0930 | 0.0950 | 0.0950 | 106,100 |
Oct 28, 2022 | 0.1040 | 0.1040 | 0.1000 | 0.1000 | 0.1000 | 67,400 |
Oct 27, 2022 | 0.1040 | 0.1040 | 0.1000 | 0.1020 | 0.1020 | 11,300 |
Oct 26, 2022 | 0.1060 | 0.1060 | 0.1000 | 0.1000 | 0.1000 | 55,900 |
Oct 25, 2022 | 0.1080 | 0.1100 | 0.1000 | 0.1030 | 0.1030 | 88,300 |
Oct 24, 2022 | 0.1100 | 0.1100 | 0.1020 | 0.1070 | 0.1070 | 49,600 |
Oct 21, 2022 | 0.1000 | 0.1150 | 0.0960 | 0.1140 | 0.1140 | 136,700 |
Oct 20, 2022 | 0.1030 | 0.1100 | 0.0920 | 0.1030 | 0.1030 | 199,100 |
Oct 19, 2022 | 0.1000 | 0.1000 | 0.0940 | 0.0950 | 0.0950 | 111,600 |
Oct 18, 2022 | 0.1100 | 0.1100 | 0.0950 | 0.0990 | 0.0990 | 164,500 |
Oct 17, 2022 | 0.0960 | 0.1100 | 0.0920 | 0.1100 | 0.1100 | 364,700 |
Oct 14, 2022 | 0.1100 | 0.1100 | 0.0980 | 0.1000 | 0.1000 | 113,800 |
Oct 13, 2022 | 0.1100 | 0.1100 | 0.1000 | 0.1010 | 0.1010 | 248,800 |
Oct 12, 2022 | 0.1000 | 0.1100 | 0.0940 | 0.1100 | 0.1100 | 269,800 |
Oct 11, 2022 | 0.1160 | 0.1160 | 0.0990 | 0.1050 | 0.1050 | 143,100 |
Oct 10, 2022 | 0.1020 | 0.1050 | 0.1000 | 0.1020 | 0.1020 | 194,800 |
Oct 07, 2022 | 0.1360 | 0.1360 | 0.1020 | 0.1050 | 0.1050 | 113,800 |
Oct 06, 2022 | 0.1100 | 0.1170 | 0.1100 | 0.1170 | 0.1170 | 22,500 |
Oct 05, 2022 | 0.1200 | 0.1250 | 0.1080 | 0.1080 | 0.1080 | 53,200 |
Oct 04, 2022 | 0.1140 | 0.1200 | 0.1060 | 0.1200 | 0.1200 | 215,700 |
Oct 03, 2022 | 0.1140 | 0.1190 | 0.1020 | 0.1090 | 0.1090 | 141,700 |
Sept 30, 2022 | 0.1230 | 0.1300 | 0.1020 | 0.1150 | 0.1150 | 326,700 |
Sept 29, 2022 | 0.1360 | 0.1360 | 0.1120 | 0.1200 | 0.1200 | 108,100 |
Sept 28, 2022 | 0.1100 | 0.1310 | 0.1030 | 0.1270 | 0.1270 | 314,800 |
Sept 27, 2022 | 0.1160 | 0.1160 | 0.1100 | 0.1110 | 0.1110 | 73,400 |
Sept 26, 2022 | 0.1160 | 0.1160 | 0.1020 | 0.1160 | 0.1160 | 32,100 |
Sept 23, 2022 | 0.1230 | 0.1230 | 0.1100 | 0.1100 | 0.1100 | 133,500 |
Sept 22, 2022 | 0.1270 | 0.1270 | 0.1200 | 0.1200 | 0.1200 | 102,700 |
Sept 21, 2022 | 0.1400 | 0.1400 | 0.1270 | 0.1400 | 0.1400 | 31,000 |
Sept 20, 2022 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 1,500 |
Sept 19, 2022 | 0.1400 | 0.1400 | 0.1270 | 0.1270 | 0.1270 | 58,500 |
Sept 16, 2022 | 0.1300 | 0.1400 | 0.1270 | 0.1290 | 0.1290 | 21,800 |
Sept 15, 2022 | 0.1400 | 0.1400 | 0.1300 | 0.1350 | 0.1350 | 18,200 |
Sept 14, 2022 | 0.1400 | 0.1400 | 0.1290 | 0.1390 | 0.1390 | 70,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |