Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 79,100 |
Jan 26, 2023 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 199,000 |
Jan 25, 2023 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 104,100 |
Jan 24, 2023 | 0.0900 | 0.1000 | 0.0800 | 0.1000 | 0.1000 | 568,900 |
Jan 23, 2023 | 0.1000 | 0.1000 | 0.0800 | 0.0900 | 0.0900 | 1,412,200 |
Jan 20, 2023 | 0.0900 | 0.1200 | 0.0800 | 0.1000 | 0.1000 | 2,186,000 |
Jan 19, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Jan 18, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 102,200 |
Jan 17, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 266,300 |
Jan 16, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 99,400 |
Jan 13, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 149,700 |
Jan 12, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 236,200 |
Jan 11, 2023 | 0.0500 | 0.0800 | 0.0400 | 0.0700 | 0.0700 | 1,810,200 |
Jan 10, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 8,000 |
Jan 09, 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 20,400 |
Jan 06, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 73,100 |
Jan 05, 2023 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 81,600 |
Jan 04, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,900 |
Jan 03, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,300 |
Dec 30, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 |
Dec 29, 2022 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 32,600 |
Dec 28, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 120,400 |
Dec 23, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 121,000 |
Dec 22, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 162,000 |
Dec 21, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 30,200 |
Dec 20, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 16,300 |
Dec 19, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 13,800 |
Dec 16, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 8,000 |
Dec 15, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,600 |
Dec 14, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 38,000 |
Dec 13, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 211,300 |
Dec 12, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 34,800 |
Dec 09, 2022 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 19,600 |
Dec 08, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,000 |
Dec 07, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 67,000 |
Dec 06, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,500 |
Dec 05, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 135,000 |
Dec 02, 2022 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 81,100 |
Dec 01, 2022 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 58,200 |
Nov 30, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 76,600 |
Nov 29, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 88,000 |
Nov 28, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Nov 25, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 154,300 |
Nov 24, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 202,300 |
Nov 23, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,000 |
Nov 22, 2022 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 252,100 |
Nov 21, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,500 |
Nov 18, 2022 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 33,000 |
Nov 17, 2022 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 143,000 |
Nov 16, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 106,300 |
Nov 15, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 181,300 |
Nov 14, 2022 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 102,600 |
Nov 11, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 68,100 |
Nov 10, 2022 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 123,100 |
Nov 09, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 4,400 |
Nov 08, 2022 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 47,700 |
Nov 07, 2022 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 30,200 |
Nov 04, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 18,000 |
Nov 03, 2022 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 254,400 |
Nov 02, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 41,900 |
Nov 01, 2022 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 27,900 |
Oct 31, 2022 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 216,700 |
Oct 28, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 136,800 |
Oct 27, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 72,000 |
Oct 26, 2022 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 45,500 |
Oct 25, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 57,100 |
Oct 24, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 25,500 |
Oct 21, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 16,000 |
Oct 20, 2022 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 98,500 |
Oct 19, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
Oct 18, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 92,000 |
Oct 17, 2022 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 204,700 |
Oct 14, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 441,000 |
Oct 13, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 101,500 |
Oct 12, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 66,400 |
Oct 11, 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 81,800 |
Oct 07, 2022 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 581,900 |
Oct 06, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,100 |
Oct 05, 2022 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 382,500 |
Oct 04, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 84,000 |
Oct 03, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,100 |
Sept 30, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 290,800 |
Sept 29, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Sept 28, 2022 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 29,000 |
Sept 27, 2022 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 42,500 |
Sept 26, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 28,600 |
Sept 23, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 189,300 |
Sept 22, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,100 |
Sept 21, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Sept 20, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Sept 19, 2022 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 11,000 |
Sept 16, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Sept 15, 2022 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 75,700 |
Sept 14, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 11,300 |
Sept 13, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 86,300 |
Sept 12, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 468,200 |
Sept 09, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,100 |
Sept 08, 2022 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 16,000 |
Sept 07, 2022 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 6,000 |
Sept 06, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 81,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |