Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 31, 2023 | 0.0510 | 0.0580 | 0.0480 | 0.0549 | 0.0549 | 4,688,968 |
Jan 30, 2023 | 0.0440 | 0.0540 | 0.0440 | 0.0510 | 0.0510 | 4,961,300 |
Jan 27, 2023 | 0.0510 | 0.0530 | 0.0410 | 0.0440 | 0.0440 | 10,068,900 |
Jan 26, 2023 | 0.0570 | 0.0570 | 0.0520 | 0.0540 | 0.0540 | 1,762,900 |
Jan 25, 2023 | 0.0580 | 0.0580 | 0.0540 | 0.0570 | 0.0570 | 1,396,000 |
Jan 24, 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0560 | 0.0560 | 2,994,200 |
Jan 23, 2023 | 0.0600 | 0.0600 | 0.0570 | 0.0580 | 0.0580 | 2,424,500 |
Jan 20, 2023 | 0.0600 | 0.0640 | 0.0570 | 0.0600 | 0.0600 | 2,122,600 |
Jan 19, 2023 | 0.0590 | 0.0630 | 0.0550 | 0.0630 | 0.0630 | 2,615,700 |
Jan 18, 2023 | 0.0650 | 0.0680 | 0.0580 | 0.0600 | 0.0600 | 3,347,300 |
Jan 17, 2023 | 0.0660 | 0.0690 | 0.0650 | 0.0650 | 0.0650 | 1,318,400 |
Jan 13, 2023 | 0.0660 | 0.0690 | 0.0650 | 0.0660 | 0.0660 | 2,005,800 |
Jan 12, 2023 | 0.0750 | 0.0750 | 0.0650 | 0.0660 | 0.0660 | 3,332,800 |
Jan 11, 2023 | 0.0670 | 0.0750 | 0.0620 | 0.0700 | 0.0700 | 1,926,600 |
Jan 10, 2023 | 0.0620 | 0.0650 | 0.0590 | 0.0650 | 0.0650 | 4,401,400 |
Jan 09, 2023 | 0.0630 | 0.0690 | 0.0560 | 0.0590 | 0.0590 | 3,557,700 |
Jan 06, 2023 | 0.0700 | 0.0700 | 0.0630 | 0.0690 | 0.0690 | 1,380,900 |
Jan 05, 2023 | 0.0780 | 0.0800 | 0.0600 | 0.0730 | 0.0730 | 2,412,300 |
Jan 04, 2023 | 0.0700 | 0.0780 | 0.0640 | 0.0750 | 0.0750 | 1,566,000 |
Jan 03, 2023 | 0.0650 | 0.0750 | 0.0600 | 0.0700 | 0.0700 | 1,033,200 |
Dec 30, 2022 | 0.0610 | 0.0720 | 0.0600 | 0.0640 | 0.0640 | 1,350,900 |
Dec 29, 2022 | 0.0650 | 0.0690 | 0.0600 | 0.0640 | 0.0640 | 1,685,900 |
Dec 28, 2022 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 1,092,200 |
Dec 27, 2022 | 0.0710 | 0.0730 | 0.0650 | 0.0700 | 0.0700 | 2,351,900 |
Dec 23, 2022 | 0.0720 | 0.0750 | 0.0710 | 0.0720 | 0.0720 | 856,200 |
Dec 22, 2022 | 0.0780 | 0.0800 | 0.0710 | 0.0720 | 0.0720 | 976,400 |
Dec 21, 2022 | 0.0790 | 0.0790 | 0.0720 | 0.0780 | 0.0780 | 923,200 |
Dec 20, 2022 | 0.0800 | 0.0800 | 0.0740 | 0.0750 | 0.0750 | 876,200 |
Dec 19, 2022 | 0.0710 | 0.0810 | 0.0710 | 0.0800 | 0.0800 | 489,500 |
Dec 16, 2022 | 0.0770 | 0.0810 | 0.0740 | 0.0740 | 0.0740 | 846,800 |
Dec 15, 2022 | 0.0730 | 0.0790 | 0.0710 | 0.0770 | 0.0770 | 347,200 |
Dec 14, 2022 | 0.0810 | 0.0810 | 0.0700 | 0.0730 | 0.0730 | 1,285,600 |
Dec 13, 2022 | 0.0720 | 0.0820 | 0.0710 | 0.0770 | 0.0770 | 571,100 |
Dec 12, 2022 | 0.0800 | 0.0830 | 0.0680 | 0.0740 | 0.0740 | 996,700 |
Dec 09, 2022 | 0.0800 | 0.0850 | 0.0640 | 0.0800 | 0.0800 | 1,651,100 |
Dec 08, 2022 | 0.0730 | 0.0800 | 0.0700 | 0.0790 | 0.0790 | 986,200 |
Dec 07, 2022 | 0.0670 | 0.0770 | 0.0660 | 0.0750 | 0.0750 | 745,100 |
Dec 06, 2022 | 0.0700 | 0.0800 | 0.0620 | 0.0660 | 0.0660 | 821,200 |
Dec 05, 2022 | 0.0680 | 0.0800 | 0.0670 | 0.0700 | 0.0700 | 1,777,900 |
Dec 02, 2022 | 0.0610 | 0.0720 | 0.0600 | 0.0690 | 0.0690 | 1,444,700 |
Dec 01, 2022 | 0.0620 | 0.0670 | 0.0550 | 0.0580 | 0.0580 | 1,992,900 |
Nov 30, 2022 | 0.0690 | 0.0730 | 0.0590 | 0.0670 | 0.0670 | 3,232,000 |
Nov 29, 2022 | 0.0750 | 0.0770 | 0.0650 | 0.0690 | 0.0690 | 2,161,500 |
Nov 28, 2022 | 0.0750 | 0.0800 | 0.0700 | 0.0720 | 0.0720 | 2,060,800 |
Nov 25, 2022 | 0.0800 | 0.0820 | 0.0750 | 0.0750 | 0.0750 | 398,600 |
Nov 23, 2022 | 0.0770 | 0.0820 | 0.0730 | 0.0820 | 0.0820 | 1,710,700 |
Nov 22, 2022 | 0.0780 | 0.0820 | 0.0750 | 0.0760 | 0.0760 | 1,445,800 |
Nov 21, 2022 | 0.0900 | 0.0900 | 0.0750 | 0.0780 | 0.0780 | 2,229,800 |
Nov 18, 2022 | 0.0850 | 0.0950 | 0.0820 | 0.0830 | 0.0830 | 1,209,300 |
Nov 17, 2022 | 0.0880 | 0.0880 | 0.0830 | 0.0850 | 0.0850 | 480,800 |
Nov 16, 2022 | 0.0890 | 0.0890 | 0.0820 | 0.0880 | 0.0880 | 1,131,700 |
Nov 15, 2022 | 0.0830 | 0.0900 | 0.0810 | 0.0850 | 0.0850 | 1,117,000 |
Nov 14, 2022 | 0.0810 | 0.0980 | 0.0810 | 0.0870 | 0.0870 | 1,702,300 |
Nov 11, 2022 | 0.0850 | 0.0880 | 0.0800 | 0.0830 | 0.0830 | 1,301,900 |
Nov 10, 2022 | 0.0820 | 0.0900 | 0.0800 | 0.0880 | 0.0880 | 1,904,800 |
Nov 09, 2022 | 0.0810 | 0.0900 | 0.0810 | 0.0840 | 0.0840 | 789,300 |
Nov 08, 2022 | 0.0850 | 0.0900 | 0.0790 | 0.0840 | 0.0840 | 2,685,800 |
Nov 07, 2022 | 0.0870 | 0.0950 | 0.0800 | 0.0890 | 0.0890 | 1,447,000 |
Nov 04, 2022 | 0.0960 | 0.0960 | 0.0800 | 0.0870 | 0.0870 | 2,133,000 |
Nov 03, 2022 | 0.1000 | 0.1070 | 0.0860 | 0.0950 | 0.0950 | 1,248,700 |
Nov 02, 2022 | 0.1000 | 0.1050 | 0.0830 | 0.1000 | 0.1000 | 1,172,800 |
Nov 01, 2022 | 0.1100 | 0.1150 | 0.0950 | 0.1050 | 0.1050 | 1,883,100 |
Oct 31, 2022 | 0.1110 | 0.1200 | 0.1020 | 0.1090 | 0.1090 | 1,785,600 |
Oct 28, 2022 | 0.1390 | 0.1390 | 0.1050 | 0.1190 | 0.1190 | 3,750,900 |
Oct 27, 2022 | 0.1330 | 0.1490 | 0.1060 | 0.1300 | 0.1300 | 5,244,400 |
Oct 26, 2022 | 0.0880 | 0.1390 | 0.0880 | 0.1300 | 0.1300 | 4,998,200 |
Oct 25, 2022 | 0.0860 | 0.0950 | 0.0840 | 0.0920 | 0.0920 | 1,357,000 |
Oct 24, 2022 | 0.0950 | 0.0980 | 0.0810 | 0.0880 | 0.0880 | 1,238,100 |
Oct 21, 2022 | 0.0900 | 0.0990 | 0.0780 | 0.0900 | 0.0900 | 886,700 |
Oct 20, 2022 | 0.0840 | 0.0890 | 0.0720 | 0.0840 | 0.0840 | 1,305,300 |
Oct 19, 2022 | 0.0810 | 0.0920 | 0.0780 | 0.0800 | 0.0800 | 2,466,400 |
Oct 18, 2022 | 0.1000 | 0.1000 | 0.0800 | 0.0800 | 0.0800 | 2,077,800 |
Oct 17, 2022 | 0.0990 | 0.1000 | 0.0750 | 0.0870 | 0.0870 | 3,118,100 |
Oct 14, 2022 | 0.0800 | 0.1000 | 0.0800 | 0.0910 | 0.0910 | 2,733,100 |
Oct 13, 2022 | 0.1000 | 0.1000 | 0.0870 | 0.0920 | 0.0920 | 3,278,700 |
Oct 12, 2022 | 0.1000 | 0.1100 | 0.0780 | 0.0970 | 0.0970 | 21,222,100 |
Oct 11, 2022 | 0.1720 | 0.1800 | 0.1610 | 0.1640 | 0.1640 | 956,000 |
Oct 10, 2022 | 0.1630 | 0.1750 | 0.1610 | 0.1720 | 0.1720 | 1,055,400 |
Oct 07, 2022 | 0.1750 | 0.1800 | 0.1600 | 0.1610 | 0.1610 | 1,738,700 |
Oct 06, 2022 | 0.1750 | 0.1800 | 0.1690 | 0.1700 | 0.1700 | 1,325,900 |
Oct 05, 2022 | 0.1850 | 0.1850 | 0.1690 | 0.1700 | 0.1700 | 1,772,600 |
Oct 04, 2022 | 0.1800 | 0.1870 | 0.1680 | 0.1700 | 0.1700 | 1,260,500 |
Oct 03, 2022 | 0.1640 | 0.1780 | 0.1620 | 0.1720 | 0.1720 | 2,018,100 |
Sept 30, 2022 | 0.1800 | 0.2000 | 0.1700 | 0.1700 | 0.1700 | 1,112,200 |
Sept 29, 2022 | 0.1800 | 0.1850 | 0.1650 | 0.1830 | 0.1830 | 2,017,200 |
Sept 28, 2022 | 0.1800 | 0.1850 | 0.1700 | 0.1800 | 0.1800 | 1,100,100 |
Sept 27, 2022 | 0.1800 | 0.1900 | 0.1700 | 0.1760 | 0.1760 | 702,400 |
Sept 26, 2022 | 0.1930 | 0.1980 | 0.1660 | 0.1770 | 0.1770 | 2,702,500 |
Sept 23, 2022 | 0.2200 | 0.2290 | 0.1880 | 0.1890 | 0.1890 | 3,401,400 |
Sept 22, 2022 | 0.1940 | 0.2190 | 0.1720 | 0.2040 | 0.2040 | 3,285,500 |
Sept 21, 2022 | 0.1970 | 0.2000 | 0.1600 | 0.1800 | 0.1800 | 3,725,300 |
Sept 20, 2022 | 0.2230 | 0.2330 | 0.1920 | 0.1980 | 0.1980 | 2,904,800 |
Sept 19, 2022 | 0.2510 | 0.2790 | 0.2100 | 0.2230 | 0.2230 | 3,729,500 |
Sept 16, 2022 | 0.2900 | 0.3030 | 0.2520 | 0.2600 | 0.2600 | 5,801,200 |
Sept 15, 2022 | 0.2980 | 0.3100 | 0.2900 | 0.3030 | 0.3030 | 763,200 |
Sept 14, 2022 | 0.3200 | 0.3400 | 0.2760 | 0.3060 | 0.3060 | 1,955,400 |
Sept 13, 2022 | 0.3400 | 0.3450 | 0.3150 | 0.3340 | 0.3340 | 431,700 |
Sept 12, 2022 | 0.3300 | 0.3590 | 0.3160 | 0.3300 | 0.3300 | 467,400 |
Sept 09, 2022 | 0.3320 | 0.3500 | 0.3300 | 0.3410 | 0.3410 | 672,500 |
Sept 08, 2022 | 0.3060 | 0.3400 | 0.3000 | 0.3350 | 0.3350 | 634,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |