Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 02, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 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 |
Jan 03, 2023 | 0.2350 | 0.2450 | 0.2350 | 0.2400 | 0.2400 | 66,000 |
Dec 30, 2022 | 0.2050 | 0.2150 | 0.1950 | 0.2150 | 0.2150 | 127,768 |
Dec 29, 2022 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 21,030 |
Dec 28, 2022 | 0.2400 | 0.2400 | 0.2200 | 0.2400 | 0.2400 | 35,500 |
Dec 23, 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 2,000 |
Dec 22, 2022 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 6,500 |
Dec 21, 2022 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 41,439 |
Dec 20, 2022 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 46,000 |
Dec 19, 2022 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 37,500 |
Dec 16, 2022 | 0.2650 | 0.2750 | 0.2550 | 0.2750 | 0.2750 | 152,000 |
Dec 15, 2022 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 3,120 |
Dec 14, 2022 | 0.2850 | 0.2950 | 0.2850 | 0.2950 | 0.2950 | 86,927 |
Dec 13, 2022 | 0.2550 | 0.2900 | 0.2550 | 0.2900 | 0.2900 | 96,589 |
Dec 12, 2022 | 0.2750 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 142,010 |
Dec 09, 2022 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
Dec 08, 2022 | 0.2800 | 0.2950 | 0.2800 | 0.2950 | 0.2950 | 15,868 |
Dec 07, 2022 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 1,049 |
Dec 06, 2022 | 0.3250 | 0.3250 | 0.2800 | 0.2850 | 0.2850 | 19,000 |
Dec 05, 2022 | 0.2950 | 0.3300 | 0.2950 | 0.3200 | 0.3200 | 134,354 |
Dec 02, 2022 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 37,000 |
Dec 01, 2022 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 5,000 |
Nov 30, 2022 | 0.2750 | 0.2900 | 0.2750 | 0.2900 | 0.2900 | 20,000 |
Nov 29, 2022 | 0.2800 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 17,150 |
Nov 28, 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 5,017 |
Nov 25, 2022 | 0.2700 | 0.2800 | 0.2650 | 0.2800 | 0.2800 | 263,470 |
Nov 24, 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 5,008 |
Nov 23, 2022 | 0.2650 | 0.2800 | 0.2650 | 0.2800 | 0.2800 | 28,500 |
Nov 22, 2022 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 42,000 |
Nov 21, 2022 | 0.2900 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 15,000 |
Nov 18, 2022 | 0.2750 | 0.2850 | 0.2700 | 0.2700 | 0.2700 | 35,050 |
Nov 17, 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 500 |
Nov 16, 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 500 |
Nov 15, 2022 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 5,500 |
Nov 14, 2022 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 15,500 |
Nov 11, 2022 | 0.2850 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 11,000 |
Nov 10, 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 1,000 |
Nov 09, 2022 | 0.2950 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 30,500 |
Nov 08, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 500 |
Nov 07, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 28,000 |
Nov 04, 2022 | 0.2850 | 0.3000 | 0.2850 | 0.3000 | 0.3000 | 6,000 |
Nov 03, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 51,500 |
Nov 02, 2022 | 0.3050 | 0.3050 | 0.2800 | 0.3000 | 0.3000 | 59,000 |
Nov 01, 2022 | 0.3050 | 0.3050 | 0.2950 | 0.3000 | 0.3000 | 28,500 |
Oct 31, 2022 | 0.3250 | 0.3250 | 0.2900 | 0.2950 | 0.2950 | 49,500 |
Oct 28, 2022 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 2,000 |
Oct 27, 2022 | 0.3050 | 0.3200 | 0.2900 | 0.3200 | 0.3200 | 82,586 |
Oct 26, 2022 | 0.3050 | 0.3200 | 0.2800 | 0.2800 | 0.2800 | 119,527 |
Oct 25, 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 60,000 |
Oct 24, 2022 | 0.3300 | 0.3300 | 0.3000 | 0.3100 | 0.3100 | 9,500 |
Oct 21, 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 1,000 |
Oct 20, 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 500 |
Oct 19, 2022 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 27,000 |
Oct 18, 2022 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 43,000 |
Oct 17, 2022 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 500 |
Oct 14, 2022 | 0.3550 | 0.3600 | 0.3550 | 0.3550 | 0.3550 | 18,500 |
Oct 13, 2022 | 0.3400 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 45,500 |
Oct 12, 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 24,606 |
Oct 11, 2022 | 0.3400 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 73,226 |
Oct 07, 2022 | 0.3050 | 0.3300 | 0.2950 | 0.3200 | 0.3200 | 28,500 |
Oct 06, 2022 | 0.3050 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 16,500 |
Oct 05, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 9,500 |
Oct 04, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 500 |
Oct 03, 2022 | 0.2950 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 17,500 |
Sept 30, 2022 | 0.2900 | 0.2950 | 0.2800 | 0.2850 | 0.2850 | 22,600 |
Sept 29, 2022 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 872 |
Sept 28, 2022 | 0.3050 | 0.3100 | 0.2850 | 0.2950 | 0.2950 | 18,500 |
Sept 27, 2022 | 0.2600 | 0.3300 | 0.2600 | 0.3050 | 0.3050 | 95,092 |
Sept 26, 2022 | 0.2400 | 0.2400 | 0.2100 | 0.2300 | 0.2300 | 96,352 |
Sept 23, 2022 | 0.3050 | 0.3050 | 0.2350 | 0.2450 | 0.2450 | 112,701 |
Sept 22, 2022 | 0.3300 | 0.3400 | 0.3150 | 0.3400 | 0.3400 | 62,750 |
Sept 21, 2022 | 0.3350 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 2,500 |
Sept 20, 2022 | 0.3250 | 0.3450 | 0.3200 | 0.3450 | 0.3450 | 62,350 |
Sept 19, 2022 | 0.4050 | 0.4050 | 0.3650 | 0.3650 | 0.3650 | 11,543 |
Sept 16, 2022 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 23,000 |
Sept 15, 2022 | 0.4300 | 0.4300 | 0.4100 | 0.4100 | 0.4100 | 24,000 |
Sept 14, 2022 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 2,500 |
Sept 13, 2022 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
Sept 12, 2022 | 0.4500 | 0.4500 | 0.4100 | 0.4300 | 0.4300 | 84,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |