Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 0.4900 | 0.4900 | 0.4850 | 0.4900 | 0.4900 | 2,500 |
Jan 26, 2023 | 0.5100 | 0.5100 | 0.4850 | 0.4900 | 0.4900 | 12,000 |
Jan 25, 2023 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 8,000 |
Jan 24, 2023 | 0.5000 | 0.5100 | 0.4700 | 0.5100 | 0.5100 | 106,540 |
Jan 23, 2023 | 0.4900 | 0.5000 | 0.4850 | 0.5000 | 0.5000 | 32,890 |
Jan 20, 2023 | 0.5200 | 0.5200 | 0.4800 | 0.4800 | 0.4800 | 27,000 |
Jan 19, 2023 | 0.5500 | 0.5500 | 0.5100 | 0.5100 | 0.5100 | 18,890 |
Jan 18, 2023 | 0.5300 | 0.6000 | 0.5300 | 0.5400 | 0.5400 | 16,000 |
Jan 17, 2023 | 0.5100 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 13,000 |
Jan 16, 2023 | 0.5000 | 0.5400 | 0.5000 | 0.5200 | 0.5200 | 12,000 |
Jan 13, 2023 | 0.4600 | 0.4900 | 0.4600 | 0.4900 | 0.4900 | 12,500 |
Jan 12, 2023 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 17,500 |
Jan 11, 2023 | 0.4250 | 0.4250 | 0.4200 | 0.4250 | 0.4250 | 4,000 |
Jan 10, 2023 | 0.3900 | 0.4000 | 0.3900 | 0.3950 | 0.3950 | 8,200 |
Jan 09, 2023 | 0.3700 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 58,000 |
Jan 06, 2023 | 0.3650 | 0.3650 | 0.3600 | 0.3600 | 0.3600 | 85,883 |
Jan 05, 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 500 |
Jan 04, 2023 | 0.3650 | 0.3650 | 0.3550 | 0.3550 | 0.3550 | 5,000 |
Jan 03, 2023 | 0.3600 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 10,500 |
Dec 30, 2022 | 0.3850 | 0.3850 | 0.3400 | 0.3500 | 0.3500 | 42,600 |
Dec 29, 2022 | 0.3650 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 12,500 |
Dec 28, 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 500 |
Dec 23, 2022 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 9,100 |
Dec 22, 2022 | 0.3550 | 0.3550 | 0.3350 | 0.3350 | 0.3350 | 6,500 |
Dec 21, 2022 | 0.2950 | 0.4000 | 0.2950 | 0.3500 | 0.3500 | 112,500 |
Dec 20, 2022 | 0.2950 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 65,350 |
Dec 19, 2022 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 66,000 |
Dec 16, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 13,000 |
Dec 15, 2022 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 4,000 |
Dec 14, 2022 | 0.2850 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 55,625 |
Dec 13, 2022 | 0.2950 | 0.2950 | 0.2800 | 0.2900 | 0.2900 | 33,500 |
Dec 12, 2022 | 0.2950 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 24,000 |
Dec 09, 2022 | 0.2900 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 13,500 |
Dec 08, 2022 | 0.2950 | 0.2950 | 0.2800 | 0.2800 | 0.2800 | 13,000 |
Dec 07, 2022 | 0.2950 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 15,000 |
Dec 06, 2022 | 0.3000 | 0.3100 | 0.2950 | 0.2950 | 0.2950 | 29,200 |
Dec 05, 2022 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 13,500 |
Dec 02, 2022 | 0.3300 | 0.3300 | 0.3000 | 0.3000 | 0.3000 | 96,376 |
Dec 01, 2022 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 24,400 |
Nov 30, 2022 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 23,000 |
Nov 29, 2022 | 0.3500 | 0.3500 | 0.3250 | 0.3500 | 0.3500 | 34,833 |
Nov 28, 2022 | 0.3500 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 15,000 |
Nov 25, 2022 | 0.3550 | 0.3550 | 0.3400 | 0.3500 | 0.3500 | 14,500 |
Nov 24, 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 87,833 |
Nov 23, 2022 | 0.3350 | 0.3600 | 0.3350 | 0.3550 | 0.3550 | 53,589 |
Nov 22, 2022 | 0.3400 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 30,401 |
Nov 21, 2022 | 0.3450 | 0.3450 | 0.3300 | 0.3300 | 0.3300 | 39,329 |
Nov 18, 2022 | 0.3550 | 0.3550 | 0.3450 | 0.3450 | 0.3450 | 12,475 |
Nov 17, 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 9,125 |
Nov 16, 2022 | 0.3600 | 0.3600 | 0.3450 | 0.3550 | 0.3550 | 10,928 |
Nov 15, 2022 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 11,000 |
Nov 14, 2022 | 0.3450 | 0.3600 | 0.3450 | 0.3450 | 0.3450 | 30,500 |
Nov 11, 2022 | 0.3350 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 53,980 |
Nov 10, 2022 | 0.3150 | 0.3300 | 0.3150 | 0.3300 | 0.3300 | 52,620 |
Nov 09, 2022 | 0.3150 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 15,000 |
Nov 08, 2022 | 0.3100 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 6,000 |
Nov 07, 2022 | 0.2950 | 0.3000 | 0.2850 | 0.3000 | 0.3000 | 61,500 |
Nov 04, 2022 | 0.3100 | 0.3100 | 0.2950 | 0.2950 | 0.2950 | 42,303 |
Nov 03, 2022 | 0.3100 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 30,000 |
Nov 02, 2022 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 135,000 |
Nov 01, 2022 | 0.3700 | 0.3700 | 0.3250 | 0.3350 | 0.3350 | 75,225 |
Oct 31, 2022 | 0.3700 | 0.3750 | 0.3650 | 0.3650 | 0.3650 | 20,600 |
Oct 28, 2022 | 0.3850 | 0.3850 | 0.3700 | 0.3700 | 0.3700 | 28,500 |
Oct 27, 2022 | 0.3800 | 0.3800 | 0.3750 | 0.3750 | 0.3750 | 23,000 |
Oct 26, 2022 | 0.3950 | 0.4000 | 0.3850 | 0.3850 | 0.3850 | 20,125 |
Oct 25, 2022 | 0.4000 | 0.4100 | 0.3950 | 0.3950 | 0.3950 | 27,481 |
Oct 24, 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 500 |
Oct 21, 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 1,000 |
Oct 20, 2022 | 0.3900 | 0.4000 | 0.3750 | 0.4000 | 0.4000 | 14,900 |
Oct 19, 2022 | 0.3850 | 0.4000 | 0.3850 | 0.4000 | 0.4000 | 4,000 |
Oct 18, 2022 | 0.3750 | 0.3850 | 0.3750 | 0.3750 | 0.3750 | 19,375 |
Oct 17, 2022 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
Oct 14, 2022 | 0.4050 | 0.4100 | 0.3750 | 0.3750 | 0.3750 | 128,500 |
Oct 13, 2022 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | - |
Oct 12, 2022 | 0.4200 | 0.4200 | 0.4050 | 0.4050 | 0.4050 | 12,500 |
Oct 11, 2022 | 0.4450 | 0.4450 | 0.4150 | 0.4150 | 0.4150 | 21,501 |
Oct 07, 2022 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 2,625 |
Oct 06, 2022 | 0.4500 | 0.4500 | 0.4450 | 0.4450 | 0.4450 | 9,000 |
Oct 05, 2022 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 4,000 |
Oct 04, 2022 | 0.4500 | 0.4550 | 0.4450 | 0.4450 | 0.4450 | 42,261 |
Oct 03, 2022 | 0.4500 | 0.4550 | 0.4400 | 0.4500 | 0.4500 | 16,750 |
Sept 30, 2022 | 0.4500 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 24,667 |
Sept 29, 2022 | 0.4750 | 0.4750 | 0.4450 | 0.4450 | 0.4450 | 40,786 |
Sept 28, 2022 | 0.4800 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 25,000 |
Sept 27, 2022 | 0.4950 | 0.4950 | 0.4800 | 0.4800 | 0.4800 | 14,097 |
Sept 26, 2022 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 29,040 |
Sept 23, 2022 | 0.5100 | 0.5600 | 0.4950 | 0.5100 | 0.5100 | 102,150 |
Sept 22, 2022 | 0.5500 | 0.5500 | 0.5100 | 0.5200 | 0.5200 | 267,000 |
Sept 21, 2022 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 8,570 |
Sept 20, 2022 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | 0.5300 | 9,500 |
Sept 19, 2022 | 0.5100 | 0.5300 | 0.5100 | 0.5300 | 0.5300 | 8,000 |
Sept 16, 2022 | 0.5400 | 0.5400 | 0.5000 | 0.5000 | 0.5000 | 62,450 |
Sept 15, 2022 | 0.5400 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 20,825 |
Sept 14, 2022 | 0.5500 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | 103,800 |
Sept 13, 2022 | 0.5400 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 25,500 |
Sept 12, 2022 | 0.5500 | 0.5700 | 0.5300 | 0.5300 | 0.5300 | 128,250 |
Sept 09, 2022 | 0.5700 | 0.5900 | 0.5300 | 0.5300 | 0.5300 | 72,910 |
Sept 08, 2022 | 0.5300 | 0.6100 | 0.5300 | 0.5700 | 0.5700 | 263,938 |
Sept 07, 2022 | 0.4000 | 0.5100 | 0.4000 | 0.4900 | 0.4900 | 680,625 |
Sept 06, 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |