Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 29, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
May 26, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
May 25, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
May 24, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 188,000 |
May 23, 2023 | 0.0750 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 632,300 |
May 19, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 10,000 |
May 18, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
May 17, 2023 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 44,100 |
May 16, 2023 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 67,000 |
May 15, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
May 12, 2023 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 91,500 |
May 11, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 25,000 |
May 10, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 26,000 |
May 09, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
May 08, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 9,000 |
May 05, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 24,700 |
May 04, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
May 03, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 23,000 |
May 02, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 11,500 |
May 01, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 9,000 |
Apr 28, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 111,500 |
Apr 27, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Apr 26, 2023 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 10,000 |
Apr 25, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 106,000 |
Apr 24, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 7,700 |
Apr 21, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 23,000 |
Apr 20, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Apr 19, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 8,700 |
Apr 18, 2023 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 90,000 |
Apr 17, 2023 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 157,500 |
Apr 14, 2023 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 116,000 |
Apr 13, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 550,000 |
Apr 12, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Apr 11, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 411,100 |
Apr 10, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 1,000 |
Apr 06, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Apr 05, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Apr 04, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 21,000 |
Apr 03, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Mar 31, 2023 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 40,300 |
Mar 30, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 10,000 |
Mar 29, 2023 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 281,700 |
Mar 28, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 60,000 |
Mar 27, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 15,400 |
Mar 24, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 171,200 |
Mar 23, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 287,000 |
Mar 22, 2023 | 0.0850 | 0.0900 | 0.0750 | 0.0750 | 0.0750 | 646,700 |
Mar 21, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 13,000 |
Mar 20, 2023 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 5,000 |
Mar 17, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 60,300 |
Mar 16, 2023 | 0.0950 | 0.1000 | 0.0850 | 0.0850 | 0.0850 | 51,100 |
Mar 15, 2023 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 15,000 |
Mar 14, 2023 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 0.0950 | 223,600 |
Mar 13, 2023 | 0.0950 | 0.1000 | 0.0950 | 0.0950 | 0.0950 | 73,000 |
Mar 10, 2023 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 0.0950 | 418,000 |
Mar 09, 2023 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 220,000 |
Mar 08, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 438,700 |
Mar 07, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 539,500 |
Mar 06, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 83,500 |
Mar 03, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 10,000 |
Mar 02, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 50,000 |
Mar 01, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 2,000 |
Feb 28, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 1,700 |
Feb 27, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 14,400 |
Feb 24, 2023 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 124,000 |
Feb 23, 2023 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 235,000 |
Feb 22, 2023 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 239,000 |
Feb 21, 2023 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 88,000 |
Feb 17, 2023 | 0.0750 | 0.0850 | 0.0750 | 0.0750 | 0.0750 | 105,500 |
Feb 16, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 300 |
Feb 15, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 165,000 |
Feb 14, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 15,000 |
Feb 13, 2023 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 65,000 |
Feb 10, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Feb 09, 2023 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 149,000 |
Feb 08, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 25,000 |
Feb 07, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Feb 06, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 37,600 |
Feb 03, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Feb 02, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 10,000 |
Feb 01, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,000 |
Jan 31, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 15,000 |
Jan 30, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 189,100 |
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 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |