Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 08, 2023 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 1,500 |
Jun 07, 2023 | 0.4650 | 0.4700 | 0.4550 | 0.4550 | 0.4550 | 55,900 |
Jun 06, 2023 | 0.4700 | 0.4700 | 0.4650 | 0.4700 | 0.4700 | 10,200 |
Jun 05, 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 4,500 |
Jun 02, 2023 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 100 |
Jun 01, 2023 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
May 31, 2023 | 0.4700 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 33,000 |
May 30, 2023 | 0.4650 | 0.4700 | 0.4650 | 0.4700 | 0.4700 | 4,500 |
May 29, 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 500 |
May 26, 2023 | 0.4700 | 0.4700 | 0.4650 | 0.4650 | 0.4650 | 32,100 |
May 25, 2023 | 0.4850 | 0.4850 | 0.4700 | 0.4700 | 0.4700 | 32,200 |
May 24, 2023 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 24,500 |
May 23, 2023 | 0.4900 | 0.5100 | 0.4900 | 0.5100 | 0.5100 | 35,500 |
May 19, 2023 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 1,000 |
May 18, 2023 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 4,500 |
May 17, 2023 | 0.4750 | 0.4750 | 0.4700 | 0.4700 | 0.4700 | 13,500 |
May 16, 2023 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 6,300 |
May 15, 2023 | 0.4850 | 0.5000 | 0.4850 | 0.5000 | 0.5000 | 13,500 |
May 12, 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 2,000 |
May 11, 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 8,000 |
May 10, 2023 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | - |
May 09, 2023 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 3,500 |
May 08, 2023 | 0.4900 | 0.5300 | 0.4850 | 0.5300 | 0.5300 | 25,000 |
May 05, 2023 | 0.5100 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 6,300 |
May 04, 2023 | 0.4900 | 0.5100 | 0.4750 | 0.5100 | 0.5100 | 102,300 |
May 03, 2023 | 0.5000 | 0.5000 | 0.4850 | 0.4850 | 0.4850 | 69,600 |
May 02, 2023 | 0.4900 | 0.5000 | 0.4850 | 0.4900 | 0.4900 | 52,400 |
May 01, 2023 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 87,600 |
Apr 28, 2023 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 6,100 |
Apr 27, 2023 | 0.5300 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | 15,300 |
Apr 26, 2023 | 0.5300 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 18,300 |
Apr 25, 2023 | 0.5400 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 16,700 |
Apr 24, 2023 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 10,000 |
Apr 21, 2023 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 600 |
Apr 20, 2023 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
Apr 19, 2023 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 4,400 |
Apr 18, 2023 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | 0.5300 | 5,000 |
Apr 17, 2023 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | 0.5300 | 8,100 |
Apr 14, 2023 | 0.5600 | 0.5600 | 0.5400 | 0.5400 | 0.5400 | 63,300 |
Apr 13, 2023 | 0.5500 | 0.5600 | 0.5300 | 0.5400 | 0.5400 | 189,100 |
Apr 12, 2023 | 0.5400 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 164,900 |
Apr 11, 2023 | 0.5400 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 22,500 |
Apr 10, 2023 | 0.5600 | 0.5600 | 0.5300 | 0.5300 | 0.5300 | 24,300 |
Apr 06, 2023 | 0.5500 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 65,000 |
Apr 05, 2023 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 49,200 |
Apr 04, 2023 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 44,500 |
Apr 03, 2023 | 0.5000 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 25,400 |
Mar 31, 2023 | 0.4800 | 0.5300 | 0.4800 | 0.5000 | 0.5000 | 37,800 |
Mar 30, 2023 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 500 |
Mar 29, 2023 | 0.5500 | 0.5500 | 0.4900 | 0.4900 | 0.4900 | 14,900 |
Mar 28, 2023 | 0.4900 | 0.5400 | 0.4900 | 0.5400 | 0.5400 | 4,900 |
Mar 27, 2023 | 0.5000 | 0.5100 | 0.4950 | 0.4950 | 0.4950 | 1,700 |
Mar 24, 2023 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 5,100 |
Mar 23, 2023 | 0.4850 | 0.5300 | 0.4850 | 0.5100 | 0.5100 | 15,900 |
Mar 22, 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 1,400 |
Mar 21, 2023 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 20,300 |
Mar 20, 2023 | 0.5100 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | 9,700 |
Mar 17, 2023 | 0.4800 | 0.5200 | 0.4650 | 0.5200 | 0.5200 | 84,400 |
Mar 16, 2023 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 7,000 |
Mar 15, 2023 | 0.5300 | 0.5300 | 0.4700 | 0.4800 | 0.4800 | 150,400 |
Mar 14, 2023 | 0.5400 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 31,500 |
Mar 13, 2023 | 0.5600 | 0.5600 | 0.5400 | 0.5400 | 0.5400 | 53,900 |
Mar 10, 2023 | 0.6300 | 0.6300 | 0.5600 | 0.5600 | 0.5600 | 13,200 |
Mar 09, 2023 | 0.6400 | 0.6400 | 0.5600 | 0.5600 | 0.5600 | 11,800 |
Mar 08, 2023 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 100 |
Mar 07, 2023 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 14,500 |
Mar 06, 2023 | 0.5900 | 0.6300 | 0.5800 | 0.5800 | 0.5800 | 22,900 |
Mar 03, 2023 | 0.6200 | 0.6200 | 0.5900 | 0.6100 | 0.6100 | 14,600 |
Mar 02, 2023 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
Mar 01, 2023 | 0.6600 | 0.6600 | 0.6300 | 0.6300 | 0.6300 | 4,500 |
Feb 28, 2023 | 0.5800 | 0.6300 | 0.5800 | 0.6300 | 0.6300 | 29,600 |
Feb 27, 2023 | 0.6000 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 16,900 |
Feb 24, 2023 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | 0.6200 | 37,500 |
Feb 23, 2023 | 0.6300 | 0.6300 | 0.6200 | 0.6300 | 0.6300 | 22,000 |
Feb 22, 2023 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | 0.6300 | 44,300 |
Feb 21, 2023 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 4,800 |
Feb 17, 2023 | 0.6400 | 0.6600 | 0.6400 | 0.6600 | 0.6600 | 19,300 |
Feb 16, 2023 | 0.6600 | 0.6700 | 0.6500 | 0.6700 | 0.6700 | 10,200 |
Feb 15, 2023 | 0.6900 | 0.6900 | 0.6600 | 0.6600 | 0.6600 | 3,500 |
Feb 14, 2023 | 0.7100 | 0.7100 | 0.6400 | 0.6600 | 0.6600 | 111,200 |
Feb 13, 2023 | 0.7000 | 0.7300 | 0.7000 | 0.7300 | 0.7300 | 3,500 |
Feb 10, 2023 | 0.7600 | 0.7700 | 0.7200 | 0.7200 | 0.7200 | 28,800 |
Feb 09, 2023 | 0.7400 | 0.7700 | 0.7100 | 0.7600 | 0.7600 | 20,000 |
Feb 08, 2023 | 0.7700 | 0.7700 | 0.7400 | 0.7400 | 0.7400 | 7,700 |
Feb 07, 2023 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
Feb 06, 2023 | 0.7400 | 0.7800 | 0.7400 | 0.7800 | 0.7800 | 15,700 |
Feb 03, 2023 | 0.7200 | 0.7500 | 0.7200 | 0.7500 | 0.7500 | 9,600 |
Feb 02, 2023 | 0.8000 | 0.8000 | 0.7700 | 0.7700 | 0.7700 | 12,600 |
Feb 01, 2023 | 0.7400 | 0.8100 | 0.7400 | 0.8100 | 0.8100 | 18,300 |
Jan 31, 2023 | 0.7800 | 0.7800 | 0.7100 | 0.7400 | 0.7400 | 65,400 |
Jan 30, 2023 | 0.7300 | 0.7800 | 0.7300 | 0.7800 | 0.7800 | 1,700 |
Jan 27, 2023 | 0.7800 | 0.7800 | 0.7400 | 0.7400 | 0.7400 | 4,300 |
Jan 27, 2023 | 1:3 Stock Split | |||||
Jan 26, 2023 | 0.7950 | 0.8040 | 0.7800 | 0.7950 | 0.7950 | 22,633 |
Jan 25, 2023 | 0.8100 | 0.8250 | 0.8100 | 0.8250 | 0.8250 | 8,000 |
Jan 24, 2023 | 0.8100 | 0.8250 | 0.8100 | 0.8100 | 0.8100 | 6,667 |
Jan 23, 2023 | 0.8400 | 0.8400 | 0.8100 | 0.8100 | 0.8100 | 29,900 |
Jan 20, 2023 | 0.7950 | 0.8100 | 0.7950 | 0.8100 | 0.8100 | 34,000 |
Jan 19, 2023 | 0.8100 | 0.8100 | 0.7950 | 0.7950 | 0.7950 | 8,600 |
Jan 18, 2023 | 0.8100 | 0.8100 | 0.7800 | 0.7800 | 0.7800 | 36,833 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |