Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 02, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,900 |
Jun 01, 2023 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | - |
May 31, 2023 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | - |
May 30, 2023 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | - |
May 26, 2023 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | 3,100 |
May 25, 2023 | 0.0599 | 0.0599 | 0.0599 | 0.0599 | 0.0599 | - |
May 24, 2023 | 0.0690 | 0.0690 | 0.0599 | 0.0599 | 0.0599 | 9,100 |
May 23, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 200 |
May 22, 2023 | 0.0640 | 0.0640 | 0.0600 | 0.0600 | 0.0600 | 58,000 |
May 19, 2023 | 0.0582 | 0.0582 | 0.0582 | 0.0582 | 0.0582 | - |
May 18, 2023 | 0.0600 | 0.0600 | 0.0582 | 0.0582 | 0.0582 | 15,000 |
May 17, 2023 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | 3,300 |
May 16, 2023 | 0.0638 | 0.0638 | 0.0638 | 0.0638 | 0.0638 | 4,800 |
May 15, 2023 | 0.0643 | 0.0643 | 0.0643 | 0.0643 | 0.0643 | - |
May 12, 2023 | 0.0643 | 0.0643 | 0.0643 | 0.0643 | 0.0643 | 400 |
May 11, 2023 | 0.0661 | 0.0661 | 0.0661 | 0.0661 | 0.0661 | - |
May 10, 2023 | 0.0661 | 0.0661 | 0.0661 | 0.0661 | 0.0661 | 6,000 |
May 09, 2023 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 2,000 |
May 08, 2023 | 0.0669 | 0.0669 | 0.0669 | 0.0669 | 0.0669 | - |
May 05, 2023 | 0.0669 | 0.0669 | 0.0669 | 0.0669 | 0.0669 | 10,000 |
May 04, 2023 | 0.0669 | 0.0669 | 0.0669 | 0.0669 | 0.0669 | - |
May 03, 2023 | 0.0669 | 0.0669 | 0.0669 | 0.0669 | 0.0669 | 3,400 |
May 02, 2023 | 0.0670 | 0.0670 | 0.0617 | 0.0617 | 0.0617 | 32,000 |
May 01, 2023 | 0.0674 | 0.0674 | 0.0674 | 0.0674 | 0.0674 | 1,000 |
Apr 28, 2023 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | - |
Apr 27, 2023 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | 0.0655 | 20,000 |
Apr 26, 2023 | 0.0683 | 0.0684 | 0.0683 | 0.0684 | 0.0684 | 1,100 |
Apr 25, 2023 | 0.0687 | 0.0687 | 0.0687 | 0.0687 | 0.0687 | 30,000 |
Apr 24, 2023 | 0.0786 | 0.0786 | 0.0786 | 0.0786 | 0.0786 | 2,000 |
Apr 21, 2023 | 0.0786 | 0.0786 | 0.0786 | 0.0786 | 0.0786 | - |
Apr 20, 2023 | 0.0780 | 0.0786 | 0.0731 | 0.0786 | 0.0786 | 70,000 |
Apr 19, 2023 | 0.0825 | 0.0825 | 0.0825 | 0.0825 | 0.0825 | 1,500 |
Apr 18, 2023 | 0.0828 | 0.0828 | 0.0796 | 0.0800 | 0.0800 | 27,300 |
Apr 17, 2023 | 0.0697 | 0.0697 | 0.0697 | 0.0697 | 0.0697 | - |
Apr 14, 2023 | 0.0750 | 0.0750 | 0.0697 | 0.0697 | 0.0697 | 150,000 |
Apr 13, 2023 | 0.0833 | 0.0833 | 0.0761 | 0.0761 | 0.0761 | 48,100 |
Apr 12, 2023 | 0.0798 | 0.0800 | 0.0738 | 0.0800 | 0.0800 | 38,200 |
Apr 11, 2023 | 0.0580 | 0.0720 | 0.0580 | 0.0720 | 0.0720 | 65,500 |
Apr 10, 2023 | 0.0702 | 0.0702 | 0.0702 | 0.0702 | 0.0702 | - |
Apr 06, 2023 | 0.0702 | 0.0702 | 0.0702 | 0.0702 | 0.0702 | - |
Apr 05, 2023 | 0.0623 | 0.0741 | 0.0623 | 0.0702 | 0.0702 | 50,500 |
Apr 04, 2023 | 0.0635 | 0.0635 | 0.0620 | 0.0620 | 0.0620 | 10,800 |
Apr 03, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Mar 31, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Mar 30, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 13,500 |
Mar 29, 2023 | 0.0743 | 0.0743 | 0.0694 | 0.0700 | 0.0700 | 14,100 |
Mar 28, 2023 | 0.0775 | 0.0775 | 0.0692 | 0.0692 | 0.0692 | 56,800 |
Mar 27, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
Mar 24, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 3,000 |
Mar 23, 2023 | 0.0781 | 0.0781 | 0.0781 | 0.0781 | 0.0781 | - |
Mar 22, 2023 | 0.0781 | 0.0781 | 0.0781 | 0.0781 | 0.0781 | - |
Mar 21, 2023 | 0.0759 | 0.0781 | 0.0759 | 0.0781 | 0.0781 | 6,000 |
Mar 20, 2023 | 0.0768 | 0.0768 | 0.0741 | 0.0741 | 0.0741 | 6,000 |
Mar 17, 2023 | 0.0791 | 0.0791 | 0.0791 | 0.0791 | 0.0791 | 15,000 |
Mar 16, 2023 | 0.0826 | 0.0826 | 0.0826 | 0.0826 | 0.0826 | - |
Mar 15, 2023 | 0.0826 | 0.0826 | 0.0826 | 0.0826 | 0.0826 | - |
Mar 14, 2023 | 0.0826 | 0.0826 | 0.0826 | 0.0826 | 0.0826 | 20,000 |
Mar 13, 2023 | 0.0799 | 0.0799 | 0.0799 | 0.0799 | 0.0799 | 100 |
Mar 10, 2023 | 0.0826 | 0.0826 | 0.0826 | 0.0826 | 0.0826 | - |
Mar 09, 2023 | 0.0822 | 0.0826 | 0.0792 | 0.0826 | 0.0826 | 23,000 |
Mar 08, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Mar 07, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Mar 06, 2023 | 0.0801 | 0.0801 | 0.0800 | 0.0800 | 0.0800 | 67,300 |
Mar 03, 2023 | 0.0801 | 0.0801 | 0.0801 | 0.0801 | 0.0801 | 4,800 |
Mar 02, 2023 | 0.0790 | 0.0889 | 0.0790 | 0.0845 | 0.0845 | 28,800 |
Mar 01, 2023 | 0.0834 | 0.0834 | 0.0834 | 0.0834 | 0.0834 | - |
Feb 28, 2023 | 0.0834 | 0.0834 | 0.0834 | 0.0834 | 0.0834 | 500 |
Feb 27, 2023 | 0.0804 | 0.0804 | 0.0804 | 0.0804 | 0.0804 | - |
Feb 24, 2023 | 0.0804 | 0.0804 | 0.0804 | 0.0804 | 0.0804 | - |
Feb 23, 2023 | 0.0804 | 0.0804 | 0.0804 | 0.0804 | 0.0804 | 1,000 |
Feb 22, 2023 | 0.0850 | 0.0871 | 0.0850 | 0.0871 | 0.0871 | 20,200 |
Feb 21, 2023 | 0.0850 | 0.0867 | 0.0850 | 0.0867 | 0.0867 | 20,000 |
Feb 17, 2023 | 0.0871 | 0.0871 | 0.0871 | 0.0871 | 0.0871 | 3,000 |
Feb 16, 2023 | 0.0847 | 0.0866 | 0.0847 | 0.0866 | 0.0866 | 600 |
Feb 15, 2023 | 0.0882 | 0.0882 | 0.0860 | 0.0860 | 0.0860 | 20,000 |
Feb 14, 2023 | 0.0890 | 0.0898 | 0.0890 | 0.0898 | 0.0898 | 65,000 |
Feb 13, 2023 | 0.0899 | 0.0899 | 0.0899 | 0.0899 | 0.0899 | - |
Feb 10, 2023 | 0.0899 | 0.0899 | 0.0899 | 0.0899 | 0.0899 | 2,000 |
Feb 09, 2023 | 0.0849 | 0.0849 | 0.0849 | 0.0849 | 0.0849 | - |
Feb 08, 2023 | 0.0880 | 0.0880 | 0.0849 | 0.0849 | 0.0849 | 50,100 |
Feb 07, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 500 |
Feb 06, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 10,000 |
Feb 03, 2023 | 0.0851 | 0.0851 | 0.0851 | 0.0851 | 0.0851 | 1,700 |
Feb 02, 2023 | 0.0920 | 0.0920 | 0.0900 | 0.0900 | 0.0900 | 35,400 |
Feb 01, 2023 | 0.0948 | 0.0948 | 0.0948 | 0.0948 | 0.0948 | - |
Jan 31, 2023 | 0.1012 | 0.1012 | 0.0857 | 0.0948 | 0.0948 | 508,700 |
Jan 30, 2023 | 0.1012 | 0.1012 | 0.1012 | 0.1012 | 0.1012 | - |
Jan 27, 2023 | 0.1012 | 0.1012 | 0.1012 | 0.1012 | 0.1012 | 1,000 |
Jan 26, 2023 | 0.1024 | 0.1045 | 0.1012 | 0.1012 | 0.1012 | 21,100 |
Jan 25, 2023 | 0.1024 | 0.1024 | 0.1024 | 0.1024 | 0.1024 | 12,100 |
Jan 24, 2023 | 0.1022 | 0.1022 | 0.1022 | 0.1022 | 0.1022 | 14,000 |
Jan 23, 2023 | 0.0963 | 0.0963 | 0.0963 | 0.0963 | 0.0963 | - |
Jan 20, 2023 | 0.0963 | 0.0963 | 0.0963 | 0.0963 | 0.0963 | 19,400 |
Jan 19, 2023 | 0.1010 | 0.1010 | 0.0959 | 0.0960 | 0.0960 | 14,400 |
Jan 18, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | - |
Jan 17, 2023 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 2,000 |
Jan 13, 2023 | 0.1314 | 0.1314 | 0.1295 | 0.1295 | 0.1295 | 1,000 |
Jan 12, 2023 | 0.1194 | 0.1269 | 0.1114 | 0.1265 | 0.1265 | 103,000 |
Jan 11, 2023 | 0.1200 | 0.1243 | 0.1200 | 0.1243 | 0.1243 | 116,000 |
Jan 10, 2023 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 0.1200 | 9,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |