Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 29, 2023 | 0.2500 | 0.2840 | 0.2500 | 0.2840 | 0.2840 | 30,000 |
May 26, 2023 | 0.2400 | 0.2400 | 0.2380 | 0.2380 | 0.2380 | - |
May 25, 2023 | 0.2340 | 0.2480 | 0.2340 | 0.2480 | 0.2480 | - |
May 24, 2023 | 0.2440 | 0.2440 | 0.2340 | 0.2340 | 0.2340 | - |
May 23, 2023 | - | - | - | - | - | - |
May 22, 2023 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | 0.2380 | - |
May 19, 2023 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | - |
May 18, 2023 | 0.2380 | 0.2400 | 0.2380 | 0.2400 | 0.2400 | - |
May 17, 2023 | 0.2440 | 0.2520 | 0.2440 | 0.2520 | 0.2520 | - |
May 16, 2023 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | - |
May 15, 2023 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | - |
May 12, 2023 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | - |
May 11, 2023 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | - |
May 10, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
May 09, 2023 | 0.2720 | 0.2720 | 0.2680 | 0.2680 | 0.2680 | - |
May 08, 2023 | 0.2640 | 0.2700 | 0.2640 | 0.2700 | 0.2700 | - |
May 05, 2023 | 0.2580 | 0.2600 | 0.2580 | 0.2600 | 0.2600 | - |
May 04, 2023 | 0.2480 | 0.2600 | 0.2480 | 0.2600 | 0.2600 | - |
May 03, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
May 02, 2023 | 0.2500 | 0.2540 | 0.2500 | 0.2540 | 0.2540 | - |
Apr 28, 2023 | 0.2400 | 0.2520 | 0.2400 | 0.2520 | 0.2520 | - |
Apr 27, 2023 | 0.2400 | 0.2440 | 0.2400 | 0.2440 | 0.2440 | - |
Apr 26, 2023 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | - |
Apr 25, 2023 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | 0.2580 | - |
Apr 24, 2023 | 0.2600 | 0.2660 | 0.2600 | 0.2660 | 0.2660 | - |
Apr 21, 2023 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | - |
Apr 20, 2023 | 0.2860 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | - |
Apr 19, 2023 | 0.2860 | 0.2860 | 0.2760 | 0.2820 | 0.2820 | - |
Apr 18, 2023 | 0.2980 | 0.3000 | 0.2980 | 0.3000 | 0.3000 | 30,000 |
Apr 17, 2023 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | - |
Apr 14, 2023 | 0.3060 | 0.3060 | 0.2960 | 0.3040 | 0.3040 | - |
Apr 13, 2023 | 0.2920 | 0.3020 | 0.2920 | 0.3020 | 0.3020 | - |
Apr 12, 2023 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | - |
Apr 11, 2023 | - | - | - | - | - | - |
Apr 06, 2023 | 0.3340 | 0.3340 | 0.3280 | 0.3280 | 0.3280 | - |
Apr 05, 2023 | 0.3540 | 0.3540 | 0.3300 | 0.3300 | 0.3300 | - |
Apr 04, 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
Apr 03, 2023 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | - |
Mar 31, 2023 | 0.3180 | 0.3180 | 0.3175 | 0.3175 | 0.3175 | - |
Mar 30, 2023 | 0.2845 | 0.2845 | 0.2845 | 0.2845 | 0.2845 | - |
Mar 29, 2023 | 0.2835 | 0.2835 | 0.2835 | 0.2835 | 0.2835 | - |
Mar 28, 2023 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | - |
Mar 27, 2023 | 0.2525 | 0.2790 | 0.2525 | 0.2790 | 0.2790 | - |
Mar 24, 2023 | 0.2510 | 0.2810 | 0.2510 | 0.2510 | 0.2510 | 5,000 |
Mar 23, 2023 | 0.2485 | 0.2505 | 0.2450 | 0.2505 | 0.2505 | - |
Mar 22, 2023 | 0.2450 | 0.2450 | 0.2380 | 0.2380 | 0.2380 | - |
Mar 21, 2023 | 0.2415 | 0.2415 | 0.2415 | 0.2415 | 0.2415 | - |
Mar 20, 2023 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | - |
Mar 17, 2023 | 0.2440 | 0.2500 | 0.2440 | 0.2495 | 0.2495 | - |
Mar 16, 2023 | 0.1742 | 0.1766 | 0.1742 | 0.1764 | 0.1764 | - |
Mar 15, 2023 | 0.1574 | 0.2000 | 0.1574 | 0.2000 | 0.2000 | 30,000 |
Mar 14, 2023 | 0.1660 | 0.1660 | 0.1586 | 0.1586 | 0.1586 | - |
Mar 13, 2023 | 0.1670 | 0.1900 | 0.1670 | 0.1900 | 0.1900 | 2,200 |
Mar 10, 2023 | 0.1732 | 0.1732 | 0.1684 | 0.1696 | 0.1696 | - |
Mar 09, 2023 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 10,000 |
Mar 08, 2023 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
Mar 07, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | - |
Mar 06, 2023 | 0.1996 | 0.1998 | 0.1990 | 0.1990 | 0.1990 | - |
Mar 03, 2023 | 0.2005 | 0.2300 | 0.2005 | 0.2040 | 0.2040 | 10,000 |
Mar 02, 2023 | 0.1996 | 0.2045 | 0.1996 | 0.2045 | 0.2045 | - |
Mar 01, 2023 | 0.1896 | 0.2015 | 0.1896 | 0.1980 | 0.1980 | - |
Feb 28, 2023 | 0.1974 | 0.1974 | 0.1974 | 0.1974 | 0.1974 | - |
Feb 27, 2023 | 0.2080 | 0.2080 | 0.2080 | 0.2080 | 0.2080 | - |
Feb 24, 2023 | 0.2015 | 0.2015 | 0.2015 | 0.2015 | 0.2015 | - |
Feb 23, 2023 | 0.1838 | 0.1838 | 0.1838 | 0.1838 | 0.1838 | - |
Feb 22, 2023 | 0.2070 | 0.2070 | 0.1996 | 0.1996 | 0.1996 | - |
Feb 21, 2023 | 0.2020 | 0.2135 | 0.2020 | 0.2080 | 0.2080 | - |
Feb 20, 2023 | 0.2040 | 0.2040 | 0.2040 | 0.2040 | 0.2040 | - |
Feb 17, 2023 | 0.2050 | 0.2085 | 0.2050 | 0.2085 | 0.2085 | - |
Feb 16, 2023 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 23,111 |
Feb 15, 2023 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | - |
Feb 14, 2023 | 0.2190 | 0.2190 | 0.2190 | 0.2190 | 0.2190 | - |
Feb 13, 2023 | 0.2305 | 0.2305 | 0.2255 | 0.2255 | 0.2255 | - |
Feb 10, 2023 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | 0.2280 | - |
Feb 09, 2023 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | - |
Feb 08, 2023 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | - |
Feb 07, 2023 | 0.2350 | 0.2350 | 0.2330 | 0.2330 | 0.2330 | - |
Feb 06, 2023 | 0.2305 | 0.2320 | 0.2305 | 0.2320 | 0.2320 | - |
Feb 03, 2023 | 0.2260 | 0.2320 | 0.2260 | 0.2320 | 0.2320 | - |
Feb 02, 2023 | 0.2280 | 0.2410 | 0.2280 | 0.2410 | 0.2410 | - |
Feb 01, 2023 | 0.2410 | 0.2410 | 0.2410 | 0.2410 | 0.2410 | - |
Jan 31, 2023 | 0.2465 | 0.2530 | 0.2465 | 0.2530 | 0.2530 | - |
Jan 30, 2023 | 0.2475 | 0.2580 | 0.2475 | 0.2580 | 0.2580 | - |
Jan 27, 2023 | 0.2575 | 0.2580 | 0.2575 | 0.2575 | 0.2575 | - |
Jan 26, 2023 | 0.2690 | 0.2690 | 0.2565 | 0.2565 | 0.2565 | - |
Jan 25, 2023 | 0.2705 | 0.2705 | 0.2705 | 0.2705 | 0.2705 | - |
Jan 24, 2023 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | - |
Jan 23, 2023 | 0.2835 | 0.2835 | 0.2705 | 0.2705 | 0.2705 | - |
Jan 20, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Jan 19, 2023 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | - |
Jan 18, 2023 | 0.2645 | 0.2800 | 0.2645 | 0.2725 | 0.2725 | 7,000 |
Jan 17, 2023 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | - |
Jan 16, 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
Jan 13, 2023 | 0.2815 | 0.2815 | 0.2815 | 0.2815 | 0.2815 | 1,500 |
Jan 12, 2023 | 0.2855 | 0.2855 | 0.2855 | 0.2855 | 0.2855 | - |
Jan 11, 2023 | 0.2830 | 0.2830 | 0.2830 | 0.2830 | 0.2830 | - |
Jan 10, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Jan 09, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Jan 06, 2023 | 0.2925 | 0.2925 | 0.2925 | 0.2925 | 0.2925 | - |
Jan 05, 2023 | 0.2915 | 0.2915 | 0.2890 | 0.2890 | 0.2890 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |