Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
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 |
Jan 04, 2023 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 208,600 |
Jan 03, 2023 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 214,800 |
Dec 30, 2022 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 83,500 |
Dec 29, 2022 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 23,000 |
Dec 28, 2022 | 0.0600 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 160,500 |
Dec 23, 2022 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 31,000 |
Dec 22, 2022 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 66,300 |
Dec 21, 2022 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 221,500 |
Dec 20, 2022 | 0.0650 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 194,500 |
Dec 19, 2022 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 58,900 |
Dec 16, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 125,600 |
Dec 15, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 20,100 |
Dec 14, 2022 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 51,100 |
Dec 13, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 60,000 |
Dec 12, 2022 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 24,200 |
Dec 09, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 216,000 |
Dec 08, 2022 | 0.0650 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 267,100 |
Dec 07, 2022 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 478,400 |
Dec 06, 2022 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 53,000 |
Dec 05, 2022 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 103,700 |
Dec 02, 2022 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 22,000 |
Dec 01, 2022 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 161,500 |
Nov 30, 2022 | 0.0600 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 230,500 |
Nov 29, 2022 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 85,000 |
Nov 28, 2022 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 45,100 |
Nov 25, 2022 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 478,000 |
Nov 24, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
Nov 23, 2022 | 0.0650 | 0.0650 | 0.0550 | 0.0550 | 0.0550 | 244,700 |
Nov 22, 2022 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 261,000 |
Nov 21, 2022 | 0.0750 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 406,800 |
Nov 18, 2022 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 12,000 |
Nov 17, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 13,100 |
Nov 16, 2022 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 137,100 |
Nov 15, 2022 | 0.0850 | 0.0850 | 0.0750 | 0.0800 | 0.0800 | 449,400 |
Nov 14, 2022 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 542,800 |
Nov 11, 2022 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 6,000 |
Nov 10, 2022 | 0.0850 | 0.0900 | 0.0700 | 0.0700 | 0.0700 | 554,000 |
Nov 09, 2022 | 0.0700 | 0.0850 | 0.0650 | 0.0850 | 0.0850 | 1,098,800 |
Nov 08, 2022 | 0.0550 | 0.0650 | 0.0480 | 0.0650 | 0.0650 | 1,140,500 |
Nov 07, 2022 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 570,900 |
Nov 04, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 116,200 |
Nov 03, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 92,800 |
Nov 02, 2022 | 0.0550 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 448,000 |
Nov 01, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 112,900 |
Oct 31, 2022 | 0.0550 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 276,900 |
Oct 28, 2022 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 37,100 |
Oct 27, 2022 | 0.0550 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 293,000 |
Oct 26, 2022 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 86,900 |
Oct 25, 2022 | 0.0550 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 273,000 |
Oct 24, 2022 | 0.0600 | 0.0600 | 0.0530 | 0.0550 | 0.0550 | 763,100 |
Oct 21, 2022 | 0.0700 | 0.0700 | 0.0500 | 0.0600 | 0.0600 | 1,572,700 |
Oct 20, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 300,000 |
Oct 19, 2022 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 237,100 |
Oct 18, 2022 | 0.0700 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 1,115,500 |
Oct 17, 2022 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 104,900 |
Oct 14, 2022 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 32,900 |
Oct 13, 2022 | 0.0700 | 0.0800 | 0.0680 | 0.0800 | 0.0800 | 140,000 |
Oct 12, 2022 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 662,200 |
Oct 11, 2022 | 0.0700 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 109,000 |
Oct 07, 2022 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 107,600 |
Oct 06, 2022 | 0.0650 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 135,100 |
Oct 05, 2022 | 0.0700 | 0.0700 | 0.0680 | 0.0700 | 0.0700 | 121,800 |
Oct 04, 2022 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 385,800 |
Oct 03, 2022 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 106,500 |
Sept 30, 2022 | 0.0750 | 0.0750 | 0.0680 | 0.0700 | 0.0700 | 367,600 |
Sept 29, 2022 | 0.0700 | 0.1250 | 0.0700 | 0.0700 | 0.0700 | 1,181,400 |
Sept 28, 2022 | 0.0700 | 0.0950 | 0.0600 | 0.0700 | 0.0700 | 2,430,600 |
Sept 27, 2022 | 0.1300 | 0.1300 | 0.1150 | 0.1200 | 0.1200 | 196,800 |
Sept 26, 2022 | 0.1250 | 0.1550 | 0.1250 | 0.1350 | 0.1350 | 529,800 |
Sept 23, 2022 | 0.1400 | 0.1400 | 0.1150 | 0.1150 | 0.1150 | 258,200 |
Sept 22, 2022 | 0.1550 | 0.1550 | 0.1300 | 0.1350 | 0.1350 | 287,500 |
Sept 21, 2022 | 0.1500 | 0.1550 | 0.1400 | 0.1400 | 0.1400 | 166,100 |
Sept 20, 2022 | 0.1550 | 0.1550 | 0.1450 | 0.1450 | 0.1450 | 131,000 |
Sept 19, 2022 | 0.1650 | 0.1800 | 0.1500 | 0.1550 | 0.1550 | 138,800 |
Sept 16, 2022 | 0.1800 | 0.1850 | 0.1750 | 0.1750 | 0.1750 | 90,200 |
Sept 15, 2022 | 0.1850 | 0.1850 | 0.1750 | 0.1750 | 0.1750 | 72,600 |
Sept 14, 2022 | 0.1900 | 0.1900 | 0.1750 | 0.1850 | 0.1850 | 138,800 |
Sept 13, 2022 | 0.1900 | 0.1950 | 0.1900 | 0.1900 | 0.1900 | 66,100 |
Sept 12, 2022 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 0.1900 | 237,800 |
Sept 09, 2022 | 0.1900 | 0.2350 | 0.1800 | 0.1950 | 0.1950 | 125,600 |
Sept 08, 2022 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 399,100 |
Sept 07, 2022 | 0.1850 | 0.2350 | 0.1800 | 0.1850 | 0.1850 | 411,000 |
Sept 06, 2022 | 0.1850 | 0.1850 | 0.1700 | 0.1800 | 0.1800 | 283,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |