Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 29, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 4,000 |
May 26, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 17,400 |
May 25, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 2,000 |
May 24, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 2,000 |
May 23, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 2,500 |
May 19, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 41,000 |
May 18, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 6,500 |
May 17, 2023 | 0.0500 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 62,000 |
May 16, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 4,000 |
May 15, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 32,000 |
May 12, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 50,000 |
May 11, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
May 10, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,900 |
May 09, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 100,900 |
May 08, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 19,000 |
May 05, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 22,800 |
May 04, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 3,000 |
May 03, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
May 02, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 34,400 |
May 01, 2023 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 68,000 |
Apr 28, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Apr 27, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 33,000 |
Apr 26, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 35,000 |
Apr 25, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Apr 24, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 102,600 |
Apr 21, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Apr 20, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 43,000 |
Apr 19, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Apr 18, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 22,300 |
Apr 17, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 10,000 |
Apr 14, 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 510,100 |
Apr 13, 2023 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 103,200 |
Apr 12, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 19,000 |
Apr 11, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 106,000 |
Apr 10, 2023 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 17,700 |
Apr 06, 2023 | 0.0650 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 392,500 |
Apr 05, 2023 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 209,000 |
Apr 04, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 17,600 |
Apr 03, 2023 | 0.0650 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 53,100 |
Mar 31, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 79,400 |
Mar 30, 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 84,100 |
Mar 29, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 14,000 |
Mar 28, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 15,000 |
Mar 27, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,200 |
Mar 24, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,700 |
Mar 23, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 22,000 |
Mar 22, 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 35,000 |
Mar 21, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 121,000 |
Mar 20, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 129,300 |
Mar 17, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 264,000 |
Mar 16, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,000 |
Mar 15, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 48,000 |
Mar 14, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Mar 13, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 8,400 |
Mar 10, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 20,000 |
Mar 09, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Mar 08, 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 35,000 |
Mar 07, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 21,000 |
Mar 06, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 64,500 |
Mar 03, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Mar 02, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,000 |
Mar 01, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 300 |
Feb 28, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 25,000 |
Feb 27, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 7,000 |
Feb 24, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 203,000 |
Feb 23, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 242,000 |
Feb 22, 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 51,000 |
Feb 21, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 3,200 |
Feb 17, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 29,000 |
Feb 16, 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 440,100 |
Feb 15, 2023 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 219,800 |
Feb 14, 2023 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 60,000 |
Feb 13, 2023 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 95,200 |
Feb 10, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 23,000 |
Feb 09, 2023 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 2,000 |
Feb 08, 2023 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 21,400 |
Feb 07, 2023 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 3,600 |
Feb 06, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 189,100 |
Feb 03, 2023 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 238,800 |
Feb 02, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 30,000 |
Feb 01, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 12,800 |
Jan 31, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 37,000 |
Jan 30, 2023 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 176,200 |
Jan 27, 2023 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 41,000 |
Jan 26, 2023 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 205,000 |
Jan 25, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 160,800 |
Jan 24, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 24,000 |
Jan 23, 2023 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 238,300 |
Jan 20, 2023 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 239,000 |
Jan 19, 2023 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 133,800 |
Jan 18, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 75,000 |
Jan 17, 2023 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 196,400 |
Jan 16, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 37,900 |
Jan 13, 2023 | 0.0650 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 521,400 |
Jan 12, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 106,000 |
Jan 11, 2023 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 88,500 |
Jan 10, 2023 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 754,500 |
Jan 09, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 24,500 |
Jan 06, 2023 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 47,700 |
Jan 05, 2023 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 26,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |