Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2023 | 0.2500 | 0.2650 | 0.2500 | 0.2650 | 0.2650 | 70,462 |
May 25, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 500 |
May 24, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 520 |
May 23, 2023 | 0.2200 | 0.2400 | 0.2200 | 0.2400 | 0.2400 | 47,785 |
May 19, 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 1,516 |
May 18, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 20,000 |
May 17, 2023 | 0.2450 | 0.2500 | 0.2200 | 0.2300 | 0.2300 | 71,750 |
May 16, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 13,000 |
May 15, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 4,500 |
May 12, 2023 | 0.2350 | 0.2700 | 0.2350 | 0.2500 | 0.2500 | 35,325 |
May 11, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 28,000 |
May 10, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 23,500 |
May 09, 2023 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 6,000 |
May 08, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 26,000 |
May 05, 2023 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 1,500 |
May 04, 2023 | 0.2200 | 0.2300 | 0.2150 | 0.2150 | 0.2150 | 3,500 |
May 03, 2023 | 0.2250 | 0.2400 | 0.2250 | 0.2400 | 0.2400 | 1,000 |
May 02, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 500 |
May 01, 2023 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | - |
Apr 28, 2023 | 0.2000 | 0.2150 | 0.2000 | 0.2150 | 0.2150 | 11,850 |
Apr 27, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 500 |
Apr 26, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 1,000 |
Apr 25, 2023 | 0.2400 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 37,000 |
Apr 24, 2023 | 0.2350 | 0.2350 | 0.2100 | 0.2100 | 0.2100 | 12,000 |
Apr 21, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 16,000 |
Apr 20, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 500 |
Apr 19, 2023 | 0.2350 | 0.2400 | 0.2200 | 0.2400 | 0.2400 | 21,500 |
Apr 18, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 17,500 |
Apr 17, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
Apr 14, 2023 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 42,700 |
Apr 13, 2023 | 0.2350 | 0.2350 | 0.2300 | 0.2300 | 0.2300 | 3,500 |
Apr 12, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
Apr 11, 2023 | 0.2450 | 0.2450 | 0.2300 | 0.2300 | 0.2300 | 7,000 |
Apr 10, 2023 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 1,500 |
Apr 06, 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 2,000 |
Apr 05, 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 3,000 |
Apr 04, 2023 | 0.2400 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 4,209 |
Apr 03, 2023 | 0.2500 | 0.2600 | 0.2450 | 0.2450 | 0.2450 | 66,434 |
Mar 31, 2023 | 0.2450 | 0.2450 | 0.2350 | 0.2350 | 0.2350 | 3,000 |
Mar 30, 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 39,500 |
Mar 29, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
Mar 28, 2023 | 0.2800 | 0.2800 | 0.2400 | 0.2400 | 0.2400 | 11,500 |
Mar 27, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 10,000 |
Mar 24, 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 16,100 |
Mar 23, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 11,500 |
Mar 22, 2023 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 22,000 |
Mar 21, 2023 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 7,000 |
Mar 20, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 11,500 |
Mar 17, 2023 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 19,000 |
Mar 16, 2023 | 0.2700 | 0.2700 | 0.2300 | 0.2400 | 0.2400 | 32,500 |
Mar 15, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 500 |
Mar 14, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 2,500 |
Mar 13, 2023 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 53,500 |
Mar 10, 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 1,500 |
Mar 09, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 1,000 |
Mar 08, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 600 |
Mar 07, 2023 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 22,830 |
Mar 06, 2023 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 9,040 |
Mar 03, 2023 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 2,500 |
Mar 02, 2023 | 0.2550 | 0.2700 | 0.2550 | 0.2700 | 0.2700 | 38,000 |
Mar 01, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 1,700 |
Feb 28, 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 500 |
Feb 27, 2023 | 0.2800 | 0.2800 | 0.2600 | 0.2750 | 0.2750 | 74,500 |
Feb 24, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 1,000 |
Feb 23, 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 500 |
Feb 22, 2023 | 0.2800 | 0.2900 | 0.2700 | 0.2900 | 0.2900 | 65,799 |
Feb 21, 2023 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 4,005 |
Feb 17, 2023 | 0.2850 | 0.3000 | 0.2700 | 0.2900 | 0.2900 | 69,666 |
Feb 16, 2023 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 12,500 |
Feb 15, 2023 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 2,000 |
Feb 14, 2023 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 2,000 |
Feb 13, 2023 | 0.2950 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 8,500 |
Feb 10, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 3,500 |
Feb 09, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 14,000 |
Feb 08, 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 88,000 |
Feb 07, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 500 |
Feb 06, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 5,000 |
Feb 03, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 45,312 |
Feb 02, 2023 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 59,500 |
Feb 01, 2023 | 0.3000 | 0.3050 | 0.3000 | 0.3050 | 0.3050 | 6,020 |
Jan 31, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 6,000 |
Jan 30, 2023 | 0.3000 | 0.3050 | 0.2950 | 0.2950 | 0.2950 | 4,500 |
Jan 27, 2023 | 0.2800 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 293,000 |
Jan 26, 2023 | 0.3200 | 0.3200 | 0.3150 | 0.3150 | 0.3150 | 7,500 |
Jan 25, 2023 | 0.3150 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 45,217 |
Jan 24, 2023 | 0.3000 | 0.3200 | 0.2950 | 0.3200 | 0.3200 | 87,157 |
Jan 23, 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 29,600 |
Jan 20, 2023 | 0.3200 | 0.3200 | 0.3150 | 0.3150 | 0.3150 | 19,235 |
Jan 19, 2023 | 0.3200 | 0.3200 | 0.3150 | 0.3150 | 0.3150 | 22,000 |
Jan 18, 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 25,000 |
Jan 17, 2023 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 12,500 |
Jan 16, 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 500 |
Jan 13, 2023 | 0.3250 | 0.3250 | 0.3050 | 0.3250 | 0.3250 | 109,500 |
Jan 12, 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 42,837 |
Jan 11, 2023 | 0.3350 | 0.3450 | 0.3300 | 0.3300 | 0.3300 | 160,500 |
Jan 10, 2023 | 0.2850 | 0.3250 | 0.2850 | 0.3250 | 0.3250 | 52,000 |
Jan 09, 2023 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 14,091 |
Jan 06, 2023 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
Jan 05, 2023 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 17,500 |
Jan 04, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 17,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |