Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 0.2902 | 0.3000 | 0.2840 | 0.3000 | 0.3000 | 13,998 |
Jan 26, 2023 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 29,100 |
Jan 25, 2023 | 0.2840 | 0.3013 | 0.2840 | 0.3013 | 0.3013 | 15,072 |
Jan 24, 2023 | 0.2657 | 0.3000 | 0.2657 | 0.3000 | 0.3000 | 8,014 |
Jan 23, 2023 | 0.2900 | 0.3000 | 0.2800 | 0.2920 | 0.2920 | 104,210 |
Jan 20, 2023 | 0.2773 | 0.3000 | 0.2773 | 0.3000 | 0.3000 | 19,023 |
Jan 19, 2023 | 0.2705 | 0.2900 | 0.2705 | 0.2898 | 0.2898 | 48,953 |
Jan 18, 2023 | 0.3000 | 0.3000 | 0.2850 | 0.2900 | 0.2900 | 62,848 |
Jan 17, 2023 | 0.2944 | 0.3013 | 0.2944 | 0.2973 | 0.2973 | 49,791 |
Jan 13, 2023 | 0.2965 | 0.3000 | 0.2965 | 0.2986 | 0.2986 | 32,166 |
Jan 12, 2023 | 0.3000 | 0.3000 | 0.2800 | 0.2818 | 0.2818 | 32,495 |
Jan 11, 2023 | 0.2600 | 0.3030 | 0.2600 | 0.3000 | 0.3000 | 30,054 |
Jan 10, 2023 | 0.2900 | 0.2900 | 0.2630 | 0.2630 | 0.2630 | 24,086 |
Jan 09, 2023 | 0.2600 | 0.2900 | 0.2341 | 0.2900 | 0.2900 | 53,479 |
Jan 06, 2023 | 0.2571 | 0.2987 | 0.2542 | 0.2744 | 0.2744 | 51,606 |
Jan 05, 2023 | 0.3013 | 0.3152 | 0.3013 | 0.3050 | 0.3050 | 7,294 |
Jan 04, 2023 | 0.2853 | 0.3116 | 0.2729 | 0.3116 | 0.3116 | 38,155 |
Jan 03, 2023 | 0.2965 | 0.3340 | 0.2747 | 0.2850 | 0.2850 | 17,760 |
Dec 30, 2022 | 0.2400 | 0.2886 | 0.2400 | 0.2613 | 0.2613 | 20,218 |
Dec 29, 2022 | 0.2857 | 0.3109 | 0.2594 | 0.2705 | 0.2705 | 52,160 |
Dec 28, 2022 | 0.2255 | 0.3111 | 0.2255 | 0.2800 | 0.2800 | 55,095 |
Dec 27, 2022 | 0.2605 | 0.2800 | 0.2410 | 0.2600 | 0.2600 | 54,312 |
Dec 23, 2022 | 0.2730 | 0.3000 | 0.2701 | 0.2850 | 0.2850 | 63,240 |
Dec 22, 2022 | 0.2765 | 0.2883 | 0.2700 | 0.2883 | 0.2883 | 23,872 |
Dec 21, 2022 | 0.3006 | 0.3014 | 0.2671 | 0.2800 | 0.2800 | 70,105 |
Dec 20, 2022 | 0.3000 | 0.3018 | 0.2982 | 0.3000 | 0.3000 | 11,530 |
Dec 19, 2022 | 0.2940 | 0.3100 | 0.2881 | 0.2882 | 0.2882 | 34,994 |
Dec 16, 2022 | 0.2911 | 0.3103 | 0.2890 | 0.2993 | 0.2993 | 71,562 |
Dec 15, 2022 | 0.2940 | 0.3100 | 0.2868 | 0.2909 | 0.2909 | 51,638 |
Dec 14, 2022 | 0.2851 | 0.3000 | 0.2851 | 0.2944 | 0.2944 | 6,809 |
Dec 13, 2022 | 0.3255 | 0.3255 | 0.2942 | 0.2980 | 0.2980 | 38,529 |
Dec 12, 2022 | 0.2765 | 0.3036 | 0.2730 | 0.3006 | 0.3006 | 36,721 |
Dec 09, 2022 | 0.3000 | 0.3090 | 0.2950 | 0.3000 | 0.3000 | 29,201 |
Dec 08, 2022 | 0.3489 | 0.3489 | 0.3005 | 0.3067 | 0.3067 | 23,653 |
Dec 07, 2022 | 0.3400 | 0.3500 | 0.3370 | 0.3400 | 0.3400 | 47,994 |
Dec 06, 2022 | 0.3127 | 0.3310 | 0.3050 | 0.3310 | 0.3310 | 30,432 |
Dec 05, 2022 | 0.2820 | 0.3730 | 0.2820 | 0.3000 | 0.3000 | 37,659 |
Dec 02, 2022 | 0.3300 | 0.3501 | 0.2996 | 0.3430 | 0.3430 | 28,402 |
Dec 01, 2022 | 0.2734 | 0.3246 | 0.2734 | 0.3201 | 0.3201 | 138,181 |
Nov 30, 2022 | 0.2509 | 0.2821 | 0.2509 | 0.2632 | 0.2632 | 26,790 |
Nov 29, 2022 | 0.2500 | 0.2733 | 0.2500 | 0.2700 | 0.2700 | 21,802 |
Nov 28, 2022 | 0.2602 | 0.2693 | 0.2310 | 0.2614 | 0.2614 | 20,190 |
Nov 25, 2022 | 0.2650 | 0.2650 | 0.2250 | 0.2602 | 0.2602 | 13,790 |
Nov 23, 2022 | 0.2900 | 0.2900 | 0.2546 | 0.2622 | 0.2622 | 18,890 |
Nov 22, 2022 | 0.2518 | 0.2728 | 0.2518 | 0.2728 | 0.2728 | 9,176 |
Nov 21, 2022 | 0.2812 | 0.2812 | 0.2369 | 0.2518 | 0.2518 | 63,226 |
Nov 18, 2022 | 0.2180 | 0.2812 | 0.2180 | 0.2812 | 0.2812 | 36,076 |
Nov 17, 2022 | 0.2804 | 0.2804 | 0.2725 | 0.2776 | 0.2776 | 3,075 |
Nov 16, 2022 | 0.2900 | 0.2900 | 0.2736 | 0.2813 | 0.2813 | 68,365 |
Nov 15, 2022 | 0.2895 | 0.3012 | 0.2895 | 0.2953 | 0.2953 | 14,025 |
Nov 14, 2022 | 0.2520 | 0.2931 | 0.2520 | 0.2871 | 0.2871 | 15,165 |
Nov 11, 2022 | 0.2927 | 0.3010 | 0.2927 | 0.2932 | 0.2932 | 48,610 |
Nov 10, 2022 | 0.2950 | 0.3127 | 0.2937 | 0.3000 | 0.3000 | 31,765 |
Nov 09, 2022 | 0.2639 | 0.2842 | 0.2594 | 0.2842 | 0.2842 | 30,016 |
Nov 08, 2022 | 0.2636 | 0.2636 | 0.2250 | 0.2521 | 0.2521 | 50,034 |
Nov 07, 2022 | 0.2700 | 0.2700 | 0.2407 | 0.2554 | 0.2554 | 10,750 |
Nov 04, 2022 | 0.2550 | 0.2700 | 0.2550 | 0.2586 | 0.2586 | 17,245 |
Nov 03, 2022 | 0.2483 | 0.2648 | 0.2300 | 0.2356 | 0.2356 | 19,529 |
Nov 02, 2022 | 0.2522 | 0.2832 | 0.2459 | 0.2623 | 0.2623 | 16,480 |
Nov 01, 2022 | 0.2640 | 0.2870 | 0.2236 | 0.2600 | 0.2600 | 9,164 |
Oct 31, 2022 | 0.2400 | 0.2510 | 0.2300 | 0.2510 | 0.2510 | 25,614 |
Oct 28, 2022 | 0.2140 | 0.2400 | 0.2140 | 0.2370 | 0.2370 | 45,099 |
Oct 27, 2022 | 0.2300 | 0.2430 | 0.2150 | 0.2259 | 0.2259 | 69,644 |
Oct 26, 2022 | 0.3000 | 0.3000 | 0.2200 | 0.2359 | 0.2359 | 78,587 |
Oct 25, 2022 | 0.3000 | 0.3000 | 0.2400 | 0.2507 | 0.2507 | 81,771 |
Oct 24, 2022 | 0.2973 | 0.2973 | 0.2635 | 0.2839 | 0.2839 | 4,878 |
Oct 21, 2022 | 0.2921 | 0.2973 | 0.2520 | 0.2973 | 0.2973 | 15,935 |
Oct 20, 2022 | 0.2410 | 0.2817 | 0.2410 | 0.2750 | 0.2750 | 22,790 |
Oct 19, 2022 | 0.2471 | 0.2603 | 0.2400 | 0.2603 | 0.2603 | 23,074 |
Oct 18, 2022 | 0.2359 | 0.2600 | 0.2359 | 0.2455 | 0.2455 | 78,814 |
Oct 17, 2022 | 0.2650 | 0.2750 | 0.2501 | 0.2637 | 0.2637 | 43,142 |
Oct 14, 2022 | 0.2600 | 0.2600 | 0.2501 | 0.2600 | 0.2600 | 57,866 |
Oct 13, 2022 | 0.2600 | 0.3059 | 0.2529 | 0.2851 | 0.2851 | 73,751 |
Oct 12, 2022 | 0.2874 | 0.2900 | 0.2703 | 0.2900 | 0.2900 | 28,839 |
Oct 11, 2022 | 0.2849 | 0.3050 | 0.2785 | 0.3000 | 0.3000 | 8,055 |
Oct 10, 2022 | 0.2575 | 0.2905 | 0.2450 | 0.2600 | 0.2600 | 19,018 |
Oct 07, 2022 | 0.3165 | 0.3165 | 0.2866 | 0.2866 | 0.2866 | 68,334 |
Oct 06, 2022 | 0.3098 | 0.3200 | 0.3000 | 0.3009 | 0.3009 | 13,900 |
Oct 05, 2022 | 0.3200 | 0.3200 | 0.2817 | 0.3099 | 0.3099 | 5,014 |
Oct 04, 2022 | 0.2860 | 0.3078 | 0.2860 | 0.3000 | 0.3000 | 22,094 |
Oct 03, 2022 | 0.2950 | 0.3420 | 0.2652 | 0.2864 | 0.2864 | 25,458 |
Sept 30, 2022 | 0.2644 | 0.3186 | 0.2644 | 0.2950 | 0.2950 | 8,634 |
Sept 29, 2022 | 0.3500 | 0.3500 | 0.2828 | 0.3031 | 0.3031 | 19,853 |
Sept 28, 2022 | 0.3414 | 0.3500 | 0.2848 | 0.3045 | 0.3045 | 28,750 |
Sept 27, 2022 | 0.3150 | 0.3538 | 0.3150 | 0.3538 | 0.3538 | 19,869 |
Sept 26, 2022 | 0.3900 | 0.3900 | 0.2893 | 0.3150 | 0.3150 | 48,387 |
Sept 23, 2022 | 0.3500 | 0.3838 | 0.3420 | 0.3645 | 0.3645 | 16,670 |
Sept 22, 2022 | 0.3487 | 0.3516 | 0.3415 | 0.3420 | 0.3420 | 40,983 |
Sept 21, 2022 | 0.3269 | 0.3811 | 0.3269 | 0.3529 | 0.3529 | 31,733 |
Sept 20, 2022 | 0.4220 | 0.4220 | 0.3581 | 0.3719 | 0.3719 | 28,968 |
Sept 19, 2022 | 0.3290 | 0.3978 | 0.3290 | 0.3950 | 0.3950 | 30,285 |
Sept 16, 2022 | 0.3900 | 0.4090 | 0.3900 | 0.3903 | 0.3903 | 22,009 |
Sept 15, 2022 | 0.4200 | 0.4200 | 0.3509 | 0.3900 | 0.3900 | 54,266 |
Sept 14, 2022 | 0.3780 | 0.4260 | 0.3602 | 0.4100 | 0.4100 | 59,043 |
Sept 13, 2022 | 0.3470 | 0.4400 | 0.3470 | 0.3890 | 0.3890 | 118,497 |
Sept 12, 2022 | 0.3416 | 0.3620 | 0.3240 | 0.3480 | 0.3480 | 50,841 |
Sept 09, 2022 | 0.4073 | 0.4073 | 0.3430 | 0.3430 | 0.3430 | 20,874 |
Sept 08, 2022 | 0.3284 | 0.4073 | 0.3284 | 0.3756 | 0.3756 | 36,877 |
Sept 07, 2022 | 0.4073 | 0.4073 | 0.3601 | 0.3601 | 0.3601 | 41,745 |
Sept 06, 2022 | 0.4074 | 0.4239 | 0.3780 | 0.4066 | 0.4066 | 19,240 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |