Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 02, 2023 | 0.2950 | 0.3050 | 0.2950 | 0.2950 | 0.2950 | 25,000 |
Jun 01, 2023 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 9,500 |
May 31, 2023 | 0.2850 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 56,500 |
May 30, 2023 | 0.3200 | 0.3200 | 0.2800 | 0.2800 | 0.2800 | 42,500 |
May 29, 2023 | 0.2900 | 0.3200 | 0.2900 | 0.3200 | 0.3200 | 37,500 |
May 26, 2023 | 0.2950 | 0.2950 | 0.2800 | 0.2950 | 0.2950 | 9,000 |
May 25, 2023 | 0.3100 | 0.3150 | 0.3000 | 0.3000 | 0.3000 | 20,500 |
May 24, 2023 | 0.3000 | 0.3100 | 0.2850 | 0.3050 | 0.3050 | 61,500 |
May 23, 2023 | 0.3100 | 0.3100 | 0.3080 | 0.3080 | 0.3080 | 13,700 |
May 19, 2023 | 0.3000 | 0.3200 | 0.2800 | 0.3000 | 0.3000 | 88,000 |
May 18, 2023 | 0.2950 | 0.3000 | 0.2950 | 0.2980 | 0.2980 | 14,000 |
May 17, 2023 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 8,500 |
May 16, 2023 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 12,500 |
May 15, 2023 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 11,500 |
May 12, 2023 | 0.3130 | 0.3130 | 0.2800 | 0.2950 | 0.2950 | 44,800 |
May 11, 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 3,500 |
May 10, 2023 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 20,500 |
May 09, 2023 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
May 08, 2023 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 14,800 |
May 05, 2023 | 0.3000 | 0.3000 | 0.2700 | 0.2800 | 0.2800 | 62,700 |
May 04, 2023 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 20,000 |
May 03, 2023 | 0.2700 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 108,700 |
May 02, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 6,000 |
May 01, 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 1,000 |
Apr 28, 2023 | 0.2750 | 0.2750 | 0.2650 | 0.2650 | 0.2650 | 81,000 |
Apr 27, 2023 | 0.2750 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 75,400 |
Apr 26, 2023 | 0.2850 | 0.2850 | 0.2750 | 0.2750 | 0.2750 | 3,200 |
Apr 25, 2023 | 0.2900 | 0.2900 | 0.2700 | 0.2750 | 0.2750 | 29,000 |
Apr 24, 2023 | 0.2900 | 0.2900 | 0.2830 | 0.2830 | 0.2830 | 23,100 |
Apr 21, 2023 | 0.2900 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 51,000 |
Apr 20, 2023 | 0.3000 | 0.3000 | 0.2850 | 0.2850 | 0.2850 | 68,500 |
Apr 19, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 6,000 |
Apr 18, 2023 | 0.3000 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 13,000 |
Apr 17, 2023 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 11,000 |
Apr 14, 2023 | 0.3150 | 0.3150 | 0.2900 | 0.3000 | 0.3000 | 65,500 |
Apr 13, 2023 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 6,000 |
Apr 12, 2023 | 0.3150 | 0.3150 | 0.3050 | 0.3100 | 0.3100 | 28,500 |
Apr 11, 2023 | 0.3000 | 0.3300 | 0.3000 | 0.3200 | 0.3200 | 105,500 |
Apr 10, 2023 | 0.2700 | 0.3200 | 0.2700 | 0.3000 | 0.3000 | 120,500 |
Apr 06, 2023 | 0.2700 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 70,500 |
Apr 05, 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 13,000 |
Apr 04, 2023 | 0.2850 | 0.2850 | 0.2500 | 0.2700 | 0.2700 | 120,500 |
Apr 03, 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 19,000 |
Mar 31, 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 11,500 |
Mar 30, 2023 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 5,000 |
Mar 29, 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 2,000 |
Mar 28, 2023 | 0.2900 | 0.2900 | 0.2850 | 0.2880 | 0.2880 | 18,000 |
Mar 27, 2023 | 0.2900 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 6,500 |
Mar 24, 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
Mar 23, 2023 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 68,500 |
Mar 22, 2023 | 0.3100 | 0.3150 | 0.3050 | 0.3150 | 0.3150 | 24,500 |
Mar 21, 2023 | 0.3200 | 0.3200 | 0.3050 | 0.3050 | 0.3050 | 60,500 |
Mar 20, 2023 | 0.3450 | 0.3450 | 0.3150 | 0.3150 | 0.3150 | 20,500 |
Mar 17, 2023 | 0.3350 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 6,500 |
Mar 16, 2023 | 0.3350 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 9,500 |
Mar 15, 2023 | 0.3300 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 84,000 |
Mar 14, 2023 | 0.3350 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 14,000 |
Mar 13, 2023 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 15,000 |
Mar 10, 2023 | 0.3400 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 14,200 |
Mar 09, 2023 | 0.3400 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 6,000 |
Mar 08, 2023 | 0.3500 | 0.3500 | 0.3350 | 0.3350 | 0.3350 | 20,500 |
Mar 07, 2023 | 0.4200 | 0.4200 | 0.3100 | 0.3350 | 0.3350 | 283,900 |
Mar 06, 2023 | 0.4250 | 0.4250 | 0.4100 | 0.4100 | 0.4100 | 20,000 |
Mar 03, 2023 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 6,000 |
Mar 02, 2023 | 0.4450 | 0.4450 | 0.4100 | 0.4150 | 0.4150 | 124,000 |
Mar 01, 2023 | 0.4500 | 0.4500 | 0.4200 | 0.4300 | 0.4300 | 69,500 |
Feb 28, 2023 | 0.4650 | 0.4650 | 0.4300 | 0.4300 | 0.4300 | 75,500 |
Feb 27, 2023 | 0.4800 | 0.4800 | 0.4600 | 0.4600 | 0.4600 | 12,600 |
Feb 24, 2023 | 0.4550 | 0.4800 | 0.4550 | 0.4800 | 0.4800 | 34,000 |
Feb 23, 2023 | 0.4800 | 0.4900 | 0.4500 | 0.4600 | 0.4600 | 17,500 |
Feb 22, 2023 | 0.5400 | 0.5400 | 0.4700 | 0.4750 | 0.4750 | 18,200 |
Feb 21, 2023 | 0.4400 | 0.5150 | 0.4400 | 0.5000 | 0.5000 | 28,700 |
Feb 17, 2023 | 0.4350 | 0.4400 | 0.4200 | 0.4400 | 0.4400 | 35,000 |
Feb 16, 2023 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 19,600 |
Feb 15, 2023 | 0.4700 | 0.4700 | 0.4350 | 0.4350 | 0.4350 | 156,200 |
Feb 14, 2023 | 0.4600 | 0.4600 | 0.4400 | 0.4400 | 0.4400 | 18,000 |
Feb 13, 2023 | 0.4400 | 0.4600 | 0.4400 | 0.4550 | 0.4550 | 42,500 |
Feb 10, 2023 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 11,000 |
Feb 09, 2023 | 0.4450 | 0.4500 | 0.4450 | 0.4500 | 0.4500 | 5,500 |
Feb 08, 2023 | 0.4500 | 0.4500 | 0.4450 | 0.4450 | 0.4450 | 7,700 |
Feb 07, 2023 | 0.4550 | 0.4550 | 0.4450 | 0.4500 | 0.4500 | 14,000 |
Feb 06, 2023 | 0.4800 | 0.4800 | 0.4450 | 0.4450 | 0.4450 | 11,800 |
Feb 03, 2023 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 18,500 |
Feb 02, 2023 | 0.4600 | 0.4650 | 0.4600 | 0.4600 | 0.4600 | 4,000 |
Feb 01, 2023 | 0.4600 | 0.4600 | 0.4450 | 0.4450 | 0.4450 | 10,500 |
Jan 31, 2023 | 0.4600 | 0.4600 | 0.4550 | 0.4550 | 0.4550 | 14,500 |
Jan 30, 2023 | 0.4600 | 0.4600 | 0.4300 | 0.4500 | 0.4500 | 32,000 |
Jan 27, 2023 | 0.4700 | 0.4950 | 0.4450 | 0.4450 | 0.4450 | 76,000 |
Jan 26, 2023 | 0.4600 | 0.4750 | 0.4450 | 0.4450 | 0.4450 | 59,300 |
Jan 25, 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 2,000 |
Jan 24, 2023 | 0.4650 | 0.4650 | 0.4250 | 0.4550 | 0.4550 | 49,500 |
Jan 23, 2023 | 0.5300 | 0.5300 | 0.4700 | 0.4700 | 0.4700 | 40,200 |
Jan 20, 2023 | 0.5100 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 5,000 |
Jan 19, 2023 | 0.5100 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 39,000 |
Jan 18, 2023 | 0.5200 | 0.5200 | 0.4850 | 0.4900 | 0.4900 | 46,500 |
Jan 17, 2023 | 0.4900 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 63,200 |
Jan 16, 2023 | 0.4400 | 0.4800 | 0.4400 | 0.4600 | 0.4600 | 60,500 |
Jan 13, 2023 | 0.4300 | 0.4400 | 0.4200 | 0.4400 | 0.4400 | 37,300 |
Jan 12, 2023 | 0.4000 | 0.4300 | 0.4000 | 0.4100 | 0.4100 | 77,300 |
Jan 11, 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 45,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |