Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 30, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 189,142 |
Jan 27, 2023 | 0.0750 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 627,500 |
Jan 26, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Jan 25, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 83,000 |
Jan 24, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 41,000 |
Jan 23, 2023 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 26,500 |
Jan 20, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 33,000 |
Jan 19, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 35,000 |
Jan 18, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 300 |
Jan 17, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Jan 16, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 100 |
Jan 13, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 8,100 |
Jan 12, 2023 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 126,000 |
Jan 11, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Jan 10, 2023 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 11,000 |
Jan 09, 2023 | 0.0750 | 0.0850 | 0.0750 | 0.0800 | 0.0800 | 182,000 |
Jan 06, 2023 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 19,500 |
Jan 05, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Jan 04, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 |
Jan 03, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 |
Dec 30, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 35,900 |
Dec 29, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Dec 28, 2022 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 127,500 |
Dec 23, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 2,000 |
Dec 22, 2022 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 100,700 |
Dec 21, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Dec 20, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 2,000 |
Dec 19, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Dec 16, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Dec 15, 2022 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 92,000 |
Dec 14, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 2,000 |
Dec 13, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 15,700 |
Dec 12, 2022 | 0.0750 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 73,000 |
Dec 09, 2022 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 335,000 |
Dec 08, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 80,000 |
Dec 07, 2022 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 60,000 |
Dec 06, 2022 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 139,000 |
Dec 05, 2022 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 107,000 |
Dec 02, 2022 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 125,000 |
Dec 01, 2022 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 160,000 |
Nov 30, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Nov 29, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Nov 28, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 300 |
Nov 25, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Nov 24, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Nov 23, 2022 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 39,200 |
Nov 22, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Nov 21, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 300 |
Nov 18, 2022 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 33,000 |
Nov 17, 2022 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
Nov 16, 2022 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 97,700 |
Nov 15, 2022 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 6,000 |
Nov 14, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Nov 11, 2022 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 29,000 |
Nov 10, 2022 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 148,000 |
Nov 09, 2022 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 10,000 |
Nov 08, 2022 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | - |
Nov 07, 2022 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 3,300 |
Nov 04, 2022 | 0.1000 | 0.1000 | 0.0850 | 0.0850 | 0.0850 | 106,500 |
Nov 03, 2022 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 100 |
Nov 02, 2022 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | - |
Nov 01, 2022 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 2,500 |
Oct 31, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Oct 28, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,000 |
Oct 27, 2022 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 83,000 |
Oct 26, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 56,500 |
Oct 25, 2022 | 0.0750 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 40,800 |
Oct 24, 2022 | 0.0800 | 0.0900 | 0.0800 | 0.0850 | 0.0850 | 36,000 |
Oct 21, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 8,500 |
Oct 20, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 20,000 |
Oct 19, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 26,000 |
Oct 18, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 50,000 |
Oct 17, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 40,000 |
Oct 14, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,000 |
Oct 13, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,000 |
Oct 12, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 36,000 |
Oct 11, 2022 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 15,000 |
Oct 07, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Oct 06, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Oct 05, 2022 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 86,000 |
Oct 04, 2022 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 171,500 |
Oct 03, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 141,000 |
Sept 30, 2022 | 0.0550 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 48,500 |
Sept 29, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 94,500 |
Sept 28, 2022 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 424,000 |
Sept 27, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 63,000 |
Sept 26, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 2,000 |
Sept 23, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 52,000 |
Sept 22, 2022 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 110,000 |
Sept 21, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Sept 20, 2022 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 103,000 |
Sept 19, 2022 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 682,000 |
Sept 16, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 10,000 |
Sept 15, 2022 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 22,000 |
Sept 14, 2022 | 0.0650 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 221,100 |
Sept 13, 2022 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 226,000 |
Sept 12, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 115,000 |
Sept 09, 2022 | 0.0700 | 0.0700 | 0.0680 | 0.0700 | 0.0700 | 210,900 |
Sept 08, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 70,400 |
Sept 07, 2022 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 70,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |