Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 05, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 50,000 |
Jun 02, 2023 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 26,251 |
Jun 01, 2023 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 2,900 |
May 31, 2023 | 0.0660 | 0.0660 | 0.0640 | 0.0650 | 0.0650 | 65,400 |
May 30, 2023 | 0.0670 | 0.0670 | 0.0660 | 0.0660 | 0.0660 | 40,200 |
May 29, 2023 | - | - | - | - | - | - |
May 26, 2023 | 0.0670 | 0.0680 | 0.0670 | 0.0680 | 0.0680 | 37,000 |
May 25, 2023 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 4,500 |
May 24, 2023 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 18,700 |
May 23, 2023 | 0.0720 | 0.0720 | 0.0700 | 0.0700 | 0.0700 | 58,991 |
May 22, 2023 | 0.0720 | 0.0720 | 0.0700 | 0.0700 | 0.0700 | 38,695 |
May 19, 2023 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 6,000 |
May 18, 2023 | - | - | - | - | - | - |
May 17, 2023 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
May 16, 2023 | - | - | - | - | - | - |
May 15, 2023 | 0.0720 | 0.0720 | 0.0700 | 0.0700 | 0.0700 | 32,400 |
May 12, 2023 | 0.0720 | 0.0720 | 0.0710 | 0.0710 | 0.0710 | 37,639 |
May 11, 2023 | 0.0690 | 0.0730 | 0.0690 | 0.0710 | 0.0710 | 123,473 |
May 10, 2023 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 26,010 |
May 09, 2023 | - | - | - | - | - | - |
May 08, 2023 | - | - | - | - | - | - |
May 05, 2023 | 0.0740 | 0.0740 | 0.0720 | 0.0720 | 0.0720 | 58,253 |
May 04, 2023 | - | - | - | - | - | - |
May 03, 2023 | 0.0710 | 0.0770 | 0.0710 | 0.0720 | 0.0720 | 67,967 |
May 02, 2023 | - | - | - | - | - | - |
May 01, 2023 | 0.0710 | 0.0720 | 0.0700 | 0.0720 | 0.0720 | 155,946 |
Apr 28, 2023 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 13,000 |
Apr 27, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 51,534 |
Apr 26, 2023 | 0.0890 | 0.0890 | 0.0770 | 0.0770 | 0.0770 | 25,971 |
Apr 24, 2023 | 0.0770 | 0.0810 | 0.0770 | 0.0800 | 0.0800 | 110,069 |
Apr 21, 2023 | 0.0770 | 0.0790 | 0.0740 | 0.0770 | 0.0770 | 121,360 |
Apr 20, 2023 | 0.0800 | 0.0800 | 0.0790 | 0.0790 | 0.0790 | 65,262 |
Apr 19, 2023 | 0.0790 | 0.0800 | 0.0790 | 0.0800 | 0.0800 | - |
Apr 18, 2023 | - | - | - | - | - | - |
Apr 17, 2023 | - | - | - | - | - | - |
Apr 14, 2023 | 0.0760 | 0.0770 | 0.0760 | 0.0770 | 0.0770 | 76,401 |
Apr 13, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 64,734 |
Apr 12, 2023 | 0.0740 | 0.0740 | 0.0730 | 0.0730 | 0.0730 | 55,001 |
Apr 11, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 14,022 |
Apr 06, 2023 | 0.0780 | 0.0780 | 0.0750 | 0.0750 | 0.0750 | 81,413 |
Apr 05, 2023 | - | - | - | - | - | - |
Apr 04, 2023 | 0.0740 | 0.0760 | 0.0740 | 0.0760 | 0.0760 | 84,900 |
Apr 03, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 13,000 |
Mar 31, 2023 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 43,500 |
Mar 30, 2023 | 0.0720 | 0.0760 | 0.0720 | 0.0760 | 0.0760 | 105,226 |
Mar 29, 2023 | 0.0740 | 0.0760 | 0.0720 | 0.0720 | 0.0720 | 60,074 |
Mar 28, 2023 | 0.0720 | 0.0730 | 0.0720 | 0.0730 | 0.0730 | 10,002 |
Mar 27, 2023 | 0.0710 | 0.0720 | 0.0700 | 0.0720 | 0.0720 | 84,600 |
Mar 24, 2023 | 0.0720 | 0.0730 | 0.0700 | 0.0720 | 0.0720 | 129,414 |
Mar 23, 2023 | 0.0750 | 0.0760 | 0.0730 | 0.0730 | 0.0730 | 75,426 |
Mar 22, 2023 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 5,882 |
Mar 21, 2023 | 0.0720 | 0.0740 | 0.0710 | 0.0740 | 0.0740 | 170,958 |
Mar 20, 2023 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 13,000 |
Mar 17, 2023 | 0.0730 | 0.0730 | 0.0720 | 0.0720 | 0.0720 | 64,742 |
Mar 16, 2023 | 0.0730 | 0.0740 | 0.0730 | 0.0730 | 0.0730 | 46,100 |
Mar 15, 2023 | 0.0720 | 0.0740 | 0.0720 | 0.0740 | 0.0740 | 46,632 |
Mar 14, 2023 | 0.0730 | 0.0730 | 0.0720 | 0.0720 | 0.0720 | 76,133 |
Mar 13, 2023 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 30,800 |
Mar 10, 2023 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 6,307 |
Mar 09, 2023 | 0.0740 | 0.0740 | 0.0730 | 0.0730 | 0.0730 | - |
Mar 08, 2023 | 0.0740 | 0.0770 | 0.0730 | 0.0770 | 0.0770 | - |
Mar 07, 2023 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 30,000 |
Mar 06, 2023 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 14,474 |
Mar 03, 2023 | 0.0750 | 0.0750 | 0.0730 | 0.0740 | 0.0740 | 13,335 |
Mar 02, 2023 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 10,000 |
Mar 01, 2023 | 0.0740 | 0.0750 | 0.0740 | 0.0750 | 0.0750 | 33,959 |
Feb 28, 2023 | 0.0740 | 0.0740 | 0.0720 | 0.0720 | 0.0720 | 108,298 |
Feb 27, 2023 | - | - | - | - | - | - |
Feb 24, 2023 | - | - | - | - | - | - |
Feb 23, 2023 | 0.0730 | 0.0740 | 0.0730 | 0.0740 | 0.0740 | 53,088 |
Feb 22, 2023 | - | - | - | - | - | - |
Feb 21, 2023 | 0.0740 | 0.0750 | 0.0730 | 0.0740 | 0.0740 | 64,277 |
Feb 20, 2023 | - | - | - | - | - | - |
Feb 17, 2023 | 0.0730 | 0.0740 | 0.0730 | 0.0740 | 0.0740 | 71,500 |
Feb 16, 2023 | 0.0740 | 0.0740 | 0.0730 | 0.0730 | 0.0730 | 109,200 |
Feb 15, 2023 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 13,000 |
Feb 14, 2023 | 0.0750 | 0.0750 | 0.0740 | 0.0750 | 0.0750 | 55,930 |
Feb 13, 2023 | - | - | - | - | - | - |
Feb 10, 2023 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 38,200 |
Feb 09, 2023 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 2,700 |
Feb 08, 2023 | 0.0780 | 0.0780 | 0.0770 | 0.0770 | 0.0770 | 34,800 |
Feb 07, 2023 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 49,358 |
Feb 06, 2023 | 0.0770 | 0.0780 | 0.0760 | 0.0760 | 0.0760 | 131,467 |
Feb 03, 2023 | 0.0800 | 0.0800 | 0.0790 | 0.0790 | 0.0790 | 116,700 |
Feb 02, 2023 | 0.0820 | 0.0820 | 0.0800 | 0.0800 | 0.0800 | 149,989 |
Feb 01, 2023 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | 0.0830 | - |
Jan 31, 2023 | 0.0830 | 0.0840 | 0.0810 | 0.0820 | 0.0820 | 111,469 |
Jan 30, 2023 | 0.0810 | 0.0840 | 0.0810 | 0.0840 | 0.0840 | 81,500 |
Jan 27, 2023 | - | - | - | - | - | - |
Jan 25, 2023 | - | - | - | - | - | - |
Jan 24, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 26,000 |
Jan 23, 2023 | 0.0800 | 0.0800 | 0.0790 | 0.0790 | 0.0790 | 17,341 |
Jan 20, 2023 | 0.0830 | 0.0830 | 0.0820 | 0.0830 | 0.0830 | 69,000 |
Jan 19, 2023 | - | - | - | - | - | - |
Jan 18, 2023 | 0.0850 | 0.0860 | 0.0850 | 0.0860 | 0.0860 | 19,374 |
Jan 17, 2023 | 0.0860 | 0.0860 | 0.0850 | 0.0850 | 0.0850 | 70,245 |
Jan 16, 2023 | 0.0810 | 0.0850 | 0.0810 | 0.0850 | 0.0850 | 60,500 |
Jan 13, 2023 | 0.0810 | 0.0840 | 0.0810 | 0.0840 | 0.0840 | 15,814 |
Jan 12, 2023 | 0.0830 | 0.0830 | 0.0810 | 0.0830 | 0.0830 | 42,650 |
Jan 11, 2023 | 0.0810 | 0.0840 | 0.0810 | 0.0830 | 0.0830 | 48,363 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |