Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 24, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 84,500 |
Mar 23, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 89,500 |
Mar 22, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 62,500 |
Mar 21, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 231,000 |
Mar 20, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 146,700 |
Mar 17, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 129,000 |
Mar 16, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Mar 15, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Mar 14, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Mar 13, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 52,300 |
Mar 10, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 141,000 |
Mar 09, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 64,000 |
Mar 08, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 75,000 |
Mar 07, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 135,000 |
Mar 06, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,100 |
Mar 03, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 13,000 |
Mar 02, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 89,000 |
Mar 01, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 270,000 |
Feb 28, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 50,000 |
Feb 27, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 395,000 |
Feb 24, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 402,100 |
Feb 23, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 10,100 |
Feb 22, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 58,000 |
Feb 21, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 23,000 |
Feb 17, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 52,100 |
Feb 16, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 20,700 |
Feb 15, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 127,000 |
Feb 14, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Feb 13, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,000 |
Feb 10, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 224,000 |
Feb 09, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 148,500 |
Feb 08, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Feb 07, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 84,000 |
Feb 06, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 26,700 |
Feb 03, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 75,000 |
Feb 02, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 320,500 |
Feb 01, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 140,000 |
Jan 31, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 298,000 |
Jan 30, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 130,000 |
Jan 27, 2023 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 258,000 |
Jan 26, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 34,000 |
Jan 25, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 100,000 |
Jan 24, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 118,200 |
Jan 23, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 54,000 |
Jan 20, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 56,000 |
Jan 19, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 100,400 |
Jan 18, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 402,000 |
Jan 17, 2023 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 212,000 |
Jan 16, 2023 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 54,600 |
Jan 13, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 259,900 |
Jan 12, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 67,000 |
Jan 11, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 84,000 |
Jan 10, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 105,000 |
Jan 09, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 82,000 |
Jan 06, 2023 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 477,600 |
Jan 05, 2023 | 0.0900 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 518,800 |
Jan 04, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 160,000 |
Jan 03, 2023 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 96,500 |
Dec 30, 2022 | 0.0800 | 0.0900 | 0.0700 | 0.0800 | 0.0800 | 183,000 |
Dec 29, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 10,000 |
Dec 28, 2022 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 79,000 |
Dec 23, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 68,000 |
Dec 22, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 182,300 |
Dec 21, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 20,900 |
Dec 20, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 150,300 |
Dec 19, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 160,400 |
Dec 16, 2022 | 0.0900 | 0.1000 | 0.0800 | 0.0900 | 0.0900 | 1,528,200 |
Dec 15, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 117,000 |
Dec 14, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 94,000 |
Dec 13, 2022 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 225,000 |
Dec 12, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Dec 09, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 25,400 |
Dec 08, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 66,200 |
Dec 07, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Dec 06, 2022 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 41,000 |
Dec 05, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 130,900 |
Dec 02, 2022 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 111,000 |
Dec 01, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Nov 30, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 50,000 |
Nov 29, 2022 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 171,000 |
Nov 28, 2022 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 22,100 |
Nov 25, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 52,000 |
Nov 24, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 48,000 |
Nov 23, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 15,900 |
Nov 22, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Nov 21, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 38,000 |
Nov 18, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 549,400 |
Nov 17, 2022 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 328,800 |
Nov 16, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 35,000 |
Nov 15, 2022 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 340,000 |
Nov 14, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,800 |
Nov 11, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Nov 10, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Nov 09, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Nov 08, 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 331,000 |
Nov 07, 2022 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 233,000 |
Nov 04, 2022 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 66,000 |
Nov 03, 2022 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 145,000 |
Nov 02, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
Nov 01, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |