Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2023 | 0.1799 | 0.1799 | 0.1600 | 0.1777 | 0.1777 | 3,820 |
May 25, 2023 | 0.1591 | 0.1799 | 0.1591 | 0.1799 | 0.1799 | 2,850 |
May 24, 2023 | 0.1650 | 0.1800 | 0.1650 | 0.1700 | 0.1700 | 60,200 |
May 23, 2023 | 0.1642 | 0.1880 | 0.1617 | 0.1765 | 0.1765 | 9,408 |
May 22, 2023 | 0.1802 | 0.1880 | 0.1641 | 0.1805 | 0.1805 | 10,423 |
May 19, 2023 | 0.1566 | 0.1802 | 0.1566 | 0.1802 | 0.1802 | 3,975 |
May 18, 2023 | 0.1566 | 0.1725 | 0.1566 | 0.1670 | 0.1670 | 27,546 |
May 17, 2023 | 0.1580 | 0.1860 | 0.1580 | 0.1710 | 0.1710 | 4,682 |
May 16, 2023 | 0.1550 | 0.1692 | 0.1550 | 0.1657 | 0.1657 | 9,745 |
May 15, 2023 | 0.1797 | 0.1797 | 0.1550 | 0.1550 | 0.1550 | 17,012 |
May 12, 2023 | 0.1723 | 0.1723 | 0.1672 | 0.1672 | 0.1672 | 466 |
May 11, 2023 | 0.1550 | 0.1839 | 0.1550 | 0.1672 | 0.1672 | 8,380 |
May 10, 2023 | 0.1570 | 0.1897 | 0.1550 | 0.1693 | 0.1693 | 8,900 |
May 09, 2023 | 0.1826 | 0.2050 | 0.1826 | 0.1849 | 0.1849 | 12,305 |
May 08, 2023 | 0.1824 | 0.2059 | 0.1727 | 0.1952 | 0.1952 | 11,294 |
May 05, 2023 | 0.2017 | 0.2017 | 0.1825 | 0.1825 | 0.1825 | 6,190 |
May 04, 2023 | 0.1824 | 0.2138 | 0.1824 | 0.2000 | 0.2000 | 10,850 |
May 03, 2023 | 0.1993 | 0.2110 | 0.1824 | 0.1824 | 0.1824 | 45,226 |
May 02, 2023 | 0.1997 | 0.2075 | 0.1997 | 0.2075 | 0.2075 | 3,272 |
May 01, 2023 | 0.2069 | 0.2069 | 0.1947 | 0.2050 | 0.2050 | 2,454 |
Apr 28, 2023 | 0.1600 | 0.2207 | 0.1600 | 0.1964 | 0.1964 | 37,114 |
Apr 27, 2023 | 0.1600 | 0.1854 | 0.1600 | 0.1600 | 0.1600 | 20,727 |
Apr 26, 2023 | 0.1510 | 0.1992 | 0.1510 | 0.1576 | 0.1576 | 31,292 |
Apr 25, 2023 | 0.2000 | 0.2000 | 0.1500 | 0.1551 | 0.1551 | 117,812 |
Apr 24, 2023 | 0.2099 | 0.2119 | 0.2000 | 0.2031 | 0.2031 | 16,191 |
Apr 21, 2023 | 0.2000 | 0.2278 | 0.2000 | 0.2000 | 0.2000 | 92,110 |
Apr 20, 2023 | 0.2029 | 0.2200 | 0.2000 | 0.2119 | 0.2119 | 62,438 |
Apr 19, 2023 | 0.2300 | 0.2310 | 0.2075 | 0.2175 | 0.2175 | 14,000 |
Apr 18, 2023 | 0.2100 | 0.2158 | 0.2001 | 0.2150 | 0.2150 | 8,492 |
Apr 17, 2023 | 0.2180 | 0.2340 | 0.2100 | 0.2194 | 0.2194 | 159,468 |
Apr 14, 2023 | 0.2209 | 0.2525 | 0.2209 | 0.2245 | 0.2245 | 30,357 |
Apr 13, 2023 | 0.2395 | 0.2395 | 0.2146 | 0.2146 | 0.2146 | 65,754 |
Apr 12, 2023 | 0.2304 | 0.2389 | 0.2224 | 0.2224 | 0.2224 | 7,825 |
Apr 11, 2023 | 0.2218 | 0.2394 | 0.2218 | 0.2389 | 0.2389 | 32,975 |
Apr 10, 2023 | 0.2301 | 0.2366 | 0.2209 | 0.2366 | 0.2366 | 8,070 |
Apr 06, 2023 | 0.2050 | 0.2300 | 0.2050 | 0.2300 | 0.2300 | 10,900 |
Apr 05, 2023 | 0.2100 | 0.2115 | 0.2100 | 0.2100 | 0.2100 | 16,000 |
Apr 04, 2023 | 0.2150 | 0.2228 | 0.2100 | 0.2228 | 0.2228 | 32,774 |
Apr 03, 2023 | 0.2125 | 0.2200 | 0.2101 | 0.2200 | 0.2200 | 39,653 |
Mar 31, 2023 | 0.2215 | 0.2410 | 0.2181 | 0.2183 | 0.2183 | 15,651 |
Mar 30, 2023 | 0.2236 | 0.2415 | 0.2158 | 0.2215 | 0.2215 | 87,546 |
Mar 29, 2023 | 0.2236 | 0.2236 | 0.2050 | 0.2139 | 0.2139 | 24,948 |
Mar 28, 2023 | 0.2350 | 0.2350 | 0.2000 | 0.2060 | 0.2060 | 13,153 |
Mar 27, 2023 | 0.2350 | 0.2350 | 0.2200 | 0.2300 | 0.2300 | 132,975 |
Mar 24, 2023 | 0.2400 | 0.2412 | 0.2350 | 0.2412 | 0.2412 | 53,692 |
Mar 23, 2023 | 0.2400 | 0.2500 | 0.2400 | 0.2477 | 0.2477 | 9,466 |
Mar 22, 2023 | 0.2550 | 0.2600 | 0.2426 | 0.2426 | 0.2426 | 9,782 |
Mar 21, 2023 | 0.2537 | 0.2610 | 0.2512 | 0.2601 | 0.2601 | 15,115 |
Mar 20, 2023 | 0.2431 | 0.2580 | 0.2431 | 0.2580 | 0.2580 | 17,148 |
Mar 17, 2023 | 0.2350 | 0.2587 | 0.2350 | 0.2587 | 0.2587 | 17,260 |
Mar 16, 2023 | 0.2430 | 0.2542 | 0.2350 | 0.2373 | 0.2373 | 24,695 |
Mar 15, 2023 | 0.2500 | 0.2500 | 0.2413 | 0.2430 | 0.2430 | 6,736 |
Mar 14, 2023 | 0.2600 | 0.2700 | 0.2350 | 0.2500 | 0.2500 | 65,780 |
Mar 13, 2023 | 0.2700 | 0.2700 | 0.2500 | 0.2650 | 0.2650 | 8,031 |
Mar 10, 2023 | 0.2400 | 0.2700 | 0.2400 | 0.2700 | 0.2700 | 17,575 |
Mar 09, 2023 | 0.2404 | 0.2640 | 0.2404 | 0.2519 | 0.2519 | 32,148 |
Mar 08, 2023 | 0.2419 | 0.2705 | 0.2401 | 0.2581 | 0.2581 | 19,320 |
Mar 07, 2023 | 0.2490 | 0.2567 | 0.2450 | 0.2567 | 0.2567 | 7,137 |
Mar 06, 2023 | 0.2320 | 0.2705 | 0.2320 | 0.2700 | 0.2700 | 9,575 |
Mar 03, 2023 | 0.2468 | 0.2700 | 0.2468 | 0.2700 | 0.2700 | 10,425 |
Mar 02, 2023 | 0.2463 | 0.2746 | 0.2463 | 0.2662 | 0.2662 | 1,983 |
Mar 01, 2023 | 0.2470 | 0.2750 | 0.2400 | 0.2572 | 0.2572 | 11,496 |
Feb 28, 2023 | 0.2600 | 0.2600 | 0.2403 | 0.2503 | 0.2503 | 32,966 |
Feb 27, 2023 | 0.2532 | 0.2621 | 0.2394 | 0.2530 | 0.2530 | 57,288 |
Feb 24, 2023 | 0.2539 | 0.2600 | 0.2539 | 0.2592 | 0.2592 | 2,785 |
Feb 23, 2023 | 0.2650 | 0.2720 | 0.2477 | 0.2600 | 0.2600 | 26,847 |
Feb 22, 2023 | 0.2760 | 0.2760 | 0.2500 | 0.2640 | 0.2640 | 39,319 |
Feb 21, 2023 | 0.2800 | 0.2800 | 0.2637 | 0.2787 | 0.2787 | 20,136 |
Feb 17, 2023 | 0.2889 | 0.3050 | 0.2700 | 0.2810 | 0.2810 | 78,758 |
Feb 16, 2023 | 0.3101 | 0.3300 | 0.2880 | 0.2880 | 0.2880 | 114,950 |
Feb 15, 2023 | 0.2780 | 0.3067 | 0.2780 | 0.2960 | 0.2960 | 18,814 |
Feb 14, 2023 | 0.3100 | 0.3102 | 0.3007 | 0.3007 | 0.3007 | 26,864 |
Feb 13, 2023 | 0.3175 | 0.3217 | 0.3091 | 0.3091 | 0.3091 | 10,505 |
Feb 10, 2023 | 0.2975 | 0.3300 | 0.2975 | 0.3043 | 0.3043 | 29,493 |
Feb 09, 2023 | 0.3165 | 0.3165 | 0.2960 | 0.3051 | 0.3051 | 18,137 |
Feb 08, 2023 | 0.3099 | 0.3150 | 0.3000 | 0.3095 | 0.3095 | 134,992 |
Feb 07, 2023 | 0.3000 | 0.3100 | 0.2971 | 0.3002 | 0.3002 | 18,808 |
Feb 06, 2023 | 0.2973 | 0.3212 | 0.2925 | 0.3011 | 0.3011 | 28,465 |
Feb 03, 2023 | 0.3140 | 0.3150 | 0.3021 | 0.3150 | 0.3150 | 10,190 |
Feb 02, 2023 | 0.3082 | 0.3150 | 0.3003 | 0.3150 | 0.3150 | 5,165 |
Feb 01, 2023 | 0.2900 | 0.3065 | 0.2728 | 0.3065 | 0.3065 | 16,725 |
Jan 31, 2023 | 0.2970 | 0.3150 | 0.2840 | 0.2947 | 0.2947 | 177,753 |
Jan 30, 2023 | 0.2840 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 12,943 |
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 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |