Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 09, 2023 | - | - | - | - | - | - |
Feb 08, 2023 | 0.4000 | 0.4000 | 0.3850 | 0.3850 | 0.3850 | 5,000 |
Feb 07, 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
Feb 06, 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 300 |
Feb 03, 2023 | 0.4250 | 0.4250 | 0.4200 | 0.4200 | 0.4200 | 14,500 |
Feb 02, 2023 | 0.4000 | 0.4500 | 0.3900 | 0.4500 | 0.4500 | 143,500 |
Feb 01, 2023 | 0.4400 | 0.4400 | 0.3750 | 0.4400 | 0.4400 | 61,200 |
Jan 31, 2023 | 0.4500 | 0.4500 | 0.4100 | 0.4300 | 0.4300 | 28,500 |
Jan 30, 2023 | 0.4650 | 0.4700 | 0.4650 | 0.4700 | 0.4700 | 10,000 |
Jan 27, 2023 | 0.4350 | 0.4700 | 0.4350 | 0.4700 | 0.4700 | 3,300 |
Jan 26, 2023 | 0.4750 | 0.4800 | 0.4400 | 0.4800 | 0.4800 | 6,500 |
Jan 25, 2023 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 500 |
Jan 24, 2023 | 0.4400 | 0.4800 | 0.4200 | 0.4800 | 0.4800 | 35,500 |
Jan 23, 2023 | 0.4250 | 0.4650 | 0.4250 | 0.4650 | 0.4650 | 47,300 |
Jan 20, 2023 | 0.4700 | 0.4850 | 0.4500 | 0.4800 | 0.4800 | 193,300 |
Jan 19, 2023 | 0.4300 | 0.4700 | 0.4200 | 0.4700 | 0.4700 | 21,500 |
Jan 18, 2023 | 0.4200 | 0.4200 | 0.3900 | 0.4200 | 0.4200 | 27,700 |
Jan 17, 2023 | 0.3900 | 0.4150 | 0.3900 | 0.4150 | 0.4150 | 4,300 |
Jan 16, 2023 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | - |
Jan 13, 2023 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | - |
Jan 12, 2023 | 0.4000 | 0.4450 | 0.4000 | 0.4450 | 0.4450 | 34,700 |
Jan 11, 2023 | 0.3650 | 0.4000 | 0.3650 | 0.4000 | 0.4000 | 30,100 |
Jan 10, 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 100 |
Jan 09, 2023 | 0.3200 | 0.3700 | 0.3200 | 0.3700 | 0.3700 | 8,500 |
Jan 06, 2023 | 0.3000 | 0.3300 | 0.3000 | 0.3300 | 0.3300 | 14,000 |
Jan 05, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Jan 04, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 8,300 |
Jan 03, 2023 | 0.2500 | 0.3100 | 0.2500 | 0.3100 | 0.3100 | 27,100 |
Dec 30, 2022 | 0.2350 | 0.2700 | 0.2350 | 0.2700 | 0.2700 | 36,500 |
Dec 29, 2022 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 5,300 |
Dec 28, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Dec 23, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 4,000 |
Dec 22, 2022 | 0.2650 | 0.2650 | 0.2400 | 0.2400 | 0.2400 | 46,100 |
Dec 21, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 800 |
Dec 20, 2022 | 0.2500 | 0.2650 | 0.2500 | 0.2500 | 0.2500 | 11,800 |
Dec 19, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 7,000 |
Dec 16, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 37,500 |
Dec 15, 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 39,100 |
Dec 14, 2022 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 1,500 |
Dec 13, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Dec 12, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 29,500 |
Dec 09, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 17,500 |
Dec 08, 2022 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
Dec 07, 2022 | 0.2450 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 7,500 |
Dec 06, 2022 | 0.2500 | 0.2650 | 0.2000 | 0.2650 | 0.2650 | 116,100 |
Dec 05, 2022 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 60,500 |
Dec 02, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Dec 01, 2022 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 17,500 |
Nov 30, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Nov 29, 2022 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 4,500 |
Nov 28, 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
Nov 25, 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
Nov 24, 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
Nov 23, 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 2,500 |
Nov 22, 2022 | 0.2800 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 10,900 |
Nov 21, 2022 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 6,000 |
Nov 18, 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
Nov 17, 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 2,300 |
Nov 16, 2022 | 0.3000 | 0.3400 | 0.3000 | 0.3200 | 0.3200 | 14,200 |
Nov 15, 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 200 |
Nov 14, 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 300 |
Nov 11, 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
Nov 10, 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
Nov 09, 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 4,500 |
Nov 08, 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 5,500 |
Nov 07, 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 3,500 |
Nov 04, 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
Nov 03, 2022 | 0.3350 | 0.3500 | 0.3350 | 0.3500 | 0.3500 | 17,000 |
Nov 02, 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
Nov 01, 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
Oct 31, 2022 | 0.2800 | 0.3300 | 0.2800 | 0.3300 | 0.3300 | 10,900 |
Oct 28, 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
Oct 27, 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
Oct 26, 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
Oct 25, 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
Oct 24, 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 4,000 |
Oct 21, 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 7,000 |
Oct 20, 2022 | 0.3600 | 0.3750 | 0.3600 | 0.3700 | 0.3700 | 11,000 |
Oct 19, 2022 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
Oct 18, 2022 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
Oct 17, 2022 | 0.3200 | 0.3750 | 0.3100 | 0.3750 | 0.3750 | 21,000 |
Oct 14, 2022 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 200 |
Oct 13, 2022 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | - |
Oct 12, 2022 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | - |
Oct 11, 2022 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | - |
Oct 07, 2022 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | - |
Oct 06, 2022 | 0.3100 | 0.3850 | 0.3100 | 0.3850 | 0.3850 | 19,100 |
Oct 05, 2022 | 0.3000 | 0.3600 | 0.3000 | 0.3600 | 0.3600 | 3,500 |
Oct 04, 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 14,500 |
Oct 03, 2022 | 0.3200 | 0.3600 | 0.3200 | 0.3600 | 0.3600 | 3,000 |
Sept 30, 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
Sept 29, 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
Sept 28, 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 2,500 |
Sept 27, 2022 | 0.3000 | 0.3800 | 0.3000 | 0.3800 | 0.3800 | 5,500 |
Sept 26, 2022 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | - |
Sept 23, 2022 | 0.3750 | 0.3850 | 0.3750 | 0.3850 | 0.3850 | 4,200 |
Sept 22, 2022 | 0.3500 | 0.3750 | 0.3500 | 0.3750 | 0.3750 | 202,000 |
Sept 21, 2022 | 0.3150 | 0.3300 | 0.3150 | 0.3300 | 0.3300 | 23,800 |
Sept 20, 2022 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 40,000 |
Sept 19, 2022 | 0.2700 | 0.2950 | 0.2500 | 0.2950 | 0.2950 | 25,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |