Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 23, 2023 | 0.2350 | 0.2350 | 0.2300 | 0.2300 | 0.2300 | 13,000 |
Mar 22, 2023 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 4,855 |
Mar 21, 2023 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 3,000 |
Mar 20, 2023 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | - |
Mar 17, 2023 | 0.2500 | 0.2500 | 0.2350 | 0.2350 | 0.2350 | 13,380 |
Mar 16, 2023 | 0.2500 | 0.2600 | 0.2450 | 0.2600 | 0.2600 | 10,433 |
Mar 15, 2023 | 0.2550 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 18,065 |
Mar 14, 2023 | 0.2650 | 0.2650 | 0.2500 | 0.2500 | 0.2500 | 20,354 |
Mar 13, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 500 |
Mar 10, 2023 | 0.2900 | 0.3200 | 0.2600 | 0.2650 | 0.2650 | 24,390 |
Mar 09, 2023 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 20,524 |
Mar 08, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Mar 07, 2023 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 21,128 |
Mar 06, 2023 | 0.2950 | 0.3050 | 0.2950 | 0.3050 | 0.3050 | 7,524 |
Mar 03, 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 1,117 |
Mar 02, 2023 | 0.2750 | 0.2950 | 0.2750 | 0.2950 | 0.2950 | 15,100 |
Mar 01, 2023 | 0.2650 | 0.3100 | 0.2500 | 0.3100 | 0.3100 | 123,051 |
Feb 28, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 500 |
Feb 27, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 7,597 |
Feb 24, 2023 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 7,248 |
Feb 23, 2023 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 5,007 |
Feb 22, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 1,000 |
Feb 21, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 7,350 |
Feb 17, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 16,000 |
Feb 16, 2023 | 0.2500 | 0.2650 | 0.2500 | 0.2650 | 0.2650 | 12,030 |
Feb 15, 2023 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 1,200 |
Feb 14, 2023 | 0.2800 | 0.2800 | 0.2450 | 0.2700 | 0.2700 | 85,179 |
Feb 13, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 781 |
Feb 10, 2023 | 0.2650 | 0.3100 | 0.2500 | 0.3100 | 0.3100 | 52,500 |
Feb 09, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Feb 08, 2023 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 12,000 |
Feb 07, 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 1,500 |
Feb 06, 2023 | 0.2600 | 0.2900 | 0.2600 | 0.2900 | 0.2900 | 9,750 |
Feb 03, 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 1,976 |
Feb 02, 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 5,265 |
Feb 01, 2023 | 0.3100 | 0.3100 | 0.2650 | 0.2750 | 0.2750 | 22,000 |
Jan 31, 2023 | 0.2400 | 0.3200 | 0.2350 | 0.3200 | 0.3200 | 53,658 |
Jan 30, 2023 | 0.2600 | 0.2600 | 0.2300 | 0.2300 | 0.2300 | 23,377 |
Jan 27, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Jan 26, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 1,001 |
Jan 25, 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
Jan 24, 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
Jan 23, 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
Jan 20, 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
Jan 19, 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
Jan 18, 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
Jan 17, 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
Jan 16, 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 1,504 |
Jan 13, 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
Jan 12, 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
Jan 11, 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 1,000 |
Jan 10, 2023 | 0.2550 | 0.2550 | 0.2450 | 0.2450 | 0.2450 | 3,056 |
Jan 09, 2023 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 4,923 |
Jan 06, 2023 | 0.2550 | 0.2900 | 0.2550 | 0.2550 | 0.2550 | 34,202 |
Jan 05, 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 515 |
Jan 04, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 2,000 |
Jan 03, 2023 | 0.2750 | 0.2900 | 0.2750 | 0.2900 | 0.2900 | 1,768 |
Dec 30, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Dec 29, 2022 | 0.2700 | 0.2800 | 0.2450 | 0.2800 | 0.2800 | 15,000 |
Dec 28, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 22,381 |
Dec 23, 2022 | 0.2500 | 0.2900 | 0.2500 | 0.2900 | 0.2900 | 15,028 |
Dec 22, 2022 | 0.2700 | 0.2900 | 0.2450 | 0.2500 | 0.2500 | 13,225 |
Dec 21, 2022 | 0.2600 | 0.2850 | 0.2450 | 0.2700 | 0.2700 | 11,616 |
Dec 20, 2022 | 0.2850 | 0.3000 | 0.2550 | 0.2550 | 0.2550 | 24,500 |
Dec 19, 2022 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 9,252 |
Dec 16, 2022 | 0.3250 | 0.3400 | 0.2900 | 0.2900 | 0.2900 | 58,677 |
Dec 15, 2022 | 0.3700 | 0.3700 | 0.3300 | 0.3650 | 0.3650 | 7,982 |
Dec 14, 2022 | 0.3150 | 0.3700 | 0.3150 | 0.3300 | 0.3300 | 65,075 |
Dec 13, 2022 | 0.3250 | 0.3950 | 0.2900 | 0.3950 | 0.3950 | 79,218 |
Dec 12, 2022 | 0.2950 | 0.3500 | 0.2950 | 0.3500 | 0.3500 | 22,277 |
Dec 09, 2022 | 0.3000 | 0.3250 | 0.2950 | 0.3050 | 0.3050 | 27,519 |
Dec 08, 2022 | 0.3100 | 0.3350 | 0.3050 | 0.3050 | 0.3050 | 6,549 |
Dec 07, 2022 | 0.2950 | 0.3400 | 0.2950 | 0.3200 | 0.3200 | 31,936 |
Dec 06, 2022 | 0.3150 | 0.3350 | 0.2950 | 0.3200 | 0.3200 | 22,559 |
Dec 05, 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 1,121 |
Dec 02, 2022 | 0.2900 | 0.3750 | 0.2900 | 0.3750 | 0.3750 | 32,964 |
Dec 01, 2022 | 0.3300 | 0.3800 | 0.3050 | 0.3800 | 0.3800 | 33,503 |
Nov 30, 2022 | 0.3050 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 8,500 |
Nov 29, 2022 | 0.2800 | 0.3000 | 0.2700 | 0.3000 | 0.3000 | 10,628 |
Nov 28, 2022 | 0.2750 | 0.3000 | 0.2700 | 0.3000 | 0.3000 | 20,623 |
Nov 25, 2022 | 0.2950 | 0.3100 | 0.2750 | 0.2950 | 0.2950 | 26,264 |
Nov 24, 2022 | 0.2600 | 0.3100 | 0.2500 | 0.3100 | 0.3100 | 8,185 |
Nov 23, 2022 | 0.2650 | 0.3300 | 0.2600 | 0.2600 | 0.2600 | 20,001 |
Nov 22, 2022 | 0.2750 | 0.3200 | 0.2450 | 0.3100 | 0.3100 | 17,323 |
Nov 21, 2022 | 0.3000 | 0.3200 | 0.2700 | 0.3000 | 0.3000 | 32,137 |
Nov 18, 2022 | 0.2850 | 0.3000 | 0.2700 | 0.3000 | 0.3000 | 19,596 |
Nov 17, 2022 | 0.2650 | 0.3050 | 0.2650 | 0.2800 | 0.2800 | 20,513 |
Nov 16, 2022 | 0.2700 | 0.3300 | 0.2700 | 0.3300 | 0.3300 | 18,410 |
Nov 15, 2022 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 1,048 |
Nov 14, 2022 | 0.2900 | 0.2900 | 0.2450 | 0.2500 | 0.2500 | 27,026 |
Nov 11, 2022 | 0.3000 | 0.3000 | 0.2400 | 0.2650 | 0.2650 | 21,512 |
Nov 10, 2022 | 0.2750 | 0.3100 | 0.2450 | 0.2450 | 0.2450 | 20,726 |
Nov 09, 2022 | 0.2500 | 0.2800 | 0.2500 | 0.2800 | 0.2800 | 18,235 |
Nov 08, 2022 | 0.2250 | 0.2250 | 0.2100 | 0.2150 | 0.2150 | 8,341 |
Nov 07, 2022 | 0.2450 | 0.2700 | 0.2150 | 0.2150 | 0.2150 | 39,241 |
Nov 04, 2022 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 9,068 |
Nov 03, 2022 | 0.2650 | 0.2650 | 0.2450 | 0.2450 | 0.2450 | 7,343 |
Nov 02, 2022 | 0.2400 | 0.3450 | 0.2300 | 0.3450 | 0.3450 | 61,014 |
Nov 01, 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
Oct 31, 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |