Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 01, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 25,112 |
Jan 31, 2023 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 30,990 |
Jan 30, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 35,500 |
Jan 27, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 252,150 |
Jan 26, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 25,000 |
Jan 25, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 111,200 |
Jan 24, 2023 | 0.0900 | 0.0900 | 0.0800 | 0.0850 | 0.0850 | 79,400 |
Jan 23, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 174,530 |
Jan 20, 2023 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 21,000 |
Jan 19, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 5,000 |
Jan 18, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 177,000 |
Jan 17, 2023 | 0.0900 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 149,700 |
Jan 16, 2023 | 0.0950 | 0.0950 | 0.0850 | 0.0850 | 0.0850 | 192,876 |
Jan 13, 2023 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 171,722 |
Jan 12, 2023 | 0.1000 | 0.1100 | 0.0950 | 0.0950 | 0.0950 | 1,091,023 |
Jan 11, 2023 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 0.1000 | 43,000 |
Jan 10, 2023 | 0.0950 | 0.1000 | 0.0950 | 0.0950 | 0.0950 | 232,800 |
Jan 09, 2023 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 0.0900 | 76,868 |
Jan 06, 2023 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 16,100 |
Jan 05, 2023 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 0.0950 | 20,544 |
Jan 04, 2023 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 12,000 |
Jan 03, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
Dec 30, 2022 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
Dec 29, 2022 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 96,000 |
Dec 28, 2022 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 103,025 |
Dec 23, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 147,000 |
Dec 22, 2022 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 84,670 |
Dec 21, 2022 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 0.0950 | 15,500 |
Dec 20, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 45,000 |
Dec 19, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 3,601 |
Dec 16, 2022 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 0.0900 | 238,966 |
Dec 15, 2022 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 0.1000 | 105,200 |
Dec 14, 2022 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 0.0950 | 343,500 |
Dec 13, 2022 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 39,000 |
Dec 12, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 23,428 |
Dec 09, 2022 | 0.0950 | 0.0950 | 0.0900 | 0.0950 | 0.0950 | 171,000 |
Dec 08, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 157,200 |
Dec 07, 2022 | 0.0950 | 0.0950 | 0.0900 | 0.0900 | 0.0900 | 69,623 |
Dec 06, 2022 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 0.0950 | 135,591 |
Dec 05, 2022 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 0.0950 | 5,005 |
Dec 02, 2022 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 2,631 |
Dec 01, 2022 | 0.0900 | 0.0950 | 0.0900 | 0.0900 | 0.0900 | 217,100 |
Nov 30, 2022 | 0.0900 | 0.0950 | 0.0900 | 0.0900 | 0.0900 | 188,000 |
Nov 29, 2022 | 0.0950 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 439,000 |
Nov 28, 2022 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 0.0950 | 231,915 |
Nov 25, 2022 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 207,400 |
Nov 24, 2022 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 156,000 |
Nov 23, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 125,343 |
Nov 22, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 2,000 |
Nov 21, 2022 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 211,420 |
Nov 18, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 71,000 |
Nov 17, 2022 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 179,086 |
Nov 16, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 61,333 |
Nov 15, 2022 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 158,117 |
Nov 14, 2022 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 51,700 |
Nov 11, 2022 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 1,000 |
Nov 10, 2022 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 1,000 |
Nov 09, 2022 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 205,500 |
Nov 08, 2022 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 89,000 |
Nov 07, 2022 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 261,988 |
Nov 04, 2022 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 204,000 |
Nov 03, 2022 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 73,000 |
Nov 02, 2022 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 233,500 |
Nov 01, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 369,329 |
Oct 31, 2022 | 0.1000 | 0.1000 | 0.0750 | 0.0850 | 0.0850 | 996,110 |
Oct 28, 2022 | 0.1000 | 0.1000 | 0.0950 | 0.1000 | 0.1000 | 329,038 |
Oct 27, 2022 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 223,950 |
Oct 26, 2022 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 234,381 |
Oct 25, 2022 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 19,700 |
Oct 24, 2022 | 0.0850 | 0.0850 | 0.0700 | 0.0750 | 0.0750 | 2,026,249 |
Oct 21, 2022 | 0.0900 | 0.0900 | 0.0750 | 0.0800 | 0.0800 | 2,248,500 |
Oct 20, 2022 | 0.1000 | 0.1000 | 0.0800 | 0.0850 | 0.0850 | 1,012,175 |
Oct 19, 2022 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 300,555 |
Oct 18, 2022 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 61,433 |
Oct 17, 2022 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 178,300 |
Oct 14, 2022 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 63,763 |
Oct 13, 2022 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 111,800 |
Oct 12, 2022 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 176,100 |
Oct 11, 2022 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 336,959 |
Oct 07, 2022 | 0.0750 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 107,205 |
Oct 06, 2022 | 0.0650 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 242,200 |
Oct 05, 2022 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 348,900 |
Oct 04, 2022 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 275,400 |
Oct 03, 2022 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 73,500 |
Sept 30, 2022 | 0.0700 | 0.0750 | 0.0650 | 0.0750 | 0.0750 | 58,695 |
Sept 29, 2022 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 158,133 |
Sept 28, 2022 | 0.0550 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 82,082 |
Sept 27, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 149,450 |
Sept 26, 2022 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 709,538 |
Sept 23, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 40,400 |
Sept 22, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 3,112 |
Sept 21, 2022 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 318,141 |
Sept 20, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 95,201 |
Sept 19, 2022 | 0.0700 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 494,557 |
Sept 16, 2022 | 0.0700 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 169,384 |
Sept 15, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 540,900 |
Sept 14, 2022 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 371,000 |
Sept 13, 2022 | 0.0750 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 1,203,554 |
Sept 12, 2022 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 331,187 |
Sept 09, 2022 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 23,750 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |