Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 09, 2023 | 0.0220 | 0.0300 | 0.0220 | 0.0270 | 0.0270 | 22,200 |
Jun 08, 2023 | 0.0200 | 0.0300 | 0.0200 | 0.0280 | 0.0280 | 34,700 |
Jun 07, 2023 | 0.0260 | 0.0310 | 0.0200 | 0.0260 | 0.0260 | 115,300 |
Jun 06, 2023 | 0.0290 | 0.0300 | 0.0260 | 0.0300 | 0.0300 | 82,900 |
Jun 05, 2023 | 0.0310 | 0.0340 | 0.0200 | 0.0280 | 0.0280 | 500,900 |
Jun 02, 2023 | 0.0340 | 0.0350 | 0.0310 | 0.0310 | 0.0310 | 37,600 |
Jun 01, 2023 | 0.0340 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 363,600 |
May 31, 2023 | 0.0290 | 0.0330 | 0.0290 | 0.0330 | 0.0330 | 13,800 |
May 30, 2023 | 0.0400 | 0.0490 | 0.0330 | 0.0340 | 0.0340 | 217,300 |
May 26, 2023 | 0.0420 | 0.0500 | 0.0330 | 0.0420 | 0.0420 | 129,500 |
May 25, 2023 | 0.0500 | 0.0550 | 0.0450 | 0.0450 | 0.0450 | 164,100 |
May 24, 2023 | 0.0600 | 0.0600 | 0.0390 | 0.0490 | 0.0490 | 189,500 |
May 23, 2023 | 0.0560 | 0.0600 | 0.0510 | 0.0600 | 0.0600 | 7,100 |
May 22, 2023 | 0.0370 | 0.0640 | 0.0370 | 0.0500 | 0.0500 | 178,200 |
May 19, 2023 | 0.0600 | 0.0650 | 0.0320 | 0.0650 | 0.0650 | 177,200 |
May 18, 2023 | 0.0400 | 0.0600 | 0.0290 | 0.0600 | 0.0600 | 121,800 |
May 17, 2023 | 0.0280 | 0.0500 | 0.0280 | 0.0400 | 0.0400 | 842,200 |
May 16, 2023 | 0.0180 | 0.0270 | 0.0180 | 0.0270 | 0.0270 | 167,200 |
May 15, 2023 | 0.0180 | 0.0260 | 0.0140 | 0.0190 | 0.0190 | 205,800 |
May 12, 2023 | 0.0190 | 0.0200 | 0.0140 | 0.0140 | 0.0140 | 955,900 |
May 11, 2023 | 0.0190 | 0.0190 | 0.0160 | 0.0160 | 0.0160 | 815,200 |
May 10, 2023 | 0.0280 | 0.0280 | 0.0120 | 0.0180 | 0.0180 | 1,536,500 |
May 09, 2023 | 0.0300 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 438,000 |
May 08, 2023 | 0.0350 | 0.0370 | 0.0300 | 0.0300 | 0.0300 | 128,500 |
May 05, 2023 | 0.0310 | 0.0330 | 0.0300 | 0.0320 | 0.0320 | 31,600 |
May 04, 2023 | 0.0300 | 0.0330 | 0.0300 | 0.0310 | 0.0310 | 35,500 |
May 03, 2023 | 0.0310 | 0.0320 | 0.0290 | 0.0310 | 0.0310 | 263,700 |
May 02, 2023 | 0.0320 | 0.0340 | 0.0300 | 0.0300 | 0.0300 | 313,500 |
May 01, 2023 | 0.0370 | 0.0370 | 0.0320 | 0.0330 | 0.0330 | 80,800 |
Apr 28, 2023 | 0.0350 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 69,700 |
Apr 27, 2023 | 0.0370 | 0.0370 | 0.0330 | 0.0370 | 0.0370 | 67,500 |
Apr 26, 2023 | 0.0370 | 0.0380 | 0.0320 | 0.0340 | 0.0340 | 516,000 |
Apr 25, 2023 | 0.0300 | 0.0330 | 0.0300 | 0.0300 | 0.0300 | 22,500 |
Apr 24, 2023 | 0.0330 | 0.0340 | 0.0310 | 0.0340 | 0.0340 | 206,900 |
Apr 21, 2023 | 0.0330 | 0.0370 | 0.0320 | 0.0330 | 0.0330 | 109,400 |
Apr 20, 2023 | 0.0300 | 0.0330 | 0.0300 | 0.0310 | 0.0310 | 54,500 |
Apr 19, 2023 | 0.0320 | 0.0340 | 0.0300 | 0.0310 | 0.0310 | 222,800 |
Apr 18, 2023 | 0.0310 | 0.0340 | 0.0300 | 0.0340 | 0.0340 | 775,400 |
Apr 17, 2023 | 0.0260 | 0.0320 | 0.0260 | 0.0310 | 0.0310 | 336,000 |
Apr 14, 2023 | 0.0260 | 0.0310 | 0.0260 | 0.0290 | 0.0290 | 177,000 |
Apr 13, 2023 | 0.0290 | 0.0320 | 0.0270 | 0.0270 | 0.0270 | 222,600 |
Apr 12, 2023 | 0.0340 | 0.0340 | 0.0290 | 0.0300 | 0.0300 | 442,200 |
Apr 11, 2023 | 0.0340 | 0.0350 | 0.0310 | 0.0310 | 0.0310 | 739,900 |
Apr 10, 2023 | 0.0420 | 0.0420 | 0.0330 | 0.0330 | 0.0330 | 62,600 |
Apr 06, 2023 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 85,600 |
Apr 05, 2023 | 0.0360 | 0.0370 | 0.0310 | 0.0340 | 0.0340 | 711,100 |
Apr 04, 2023 | 0.0370 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 31,300 |
Apr 03, 2023 | 0.0350 | 0.0390 | 0.0350 | 0.0380 | 0.0380 | 2,900 |
Mar 31, 2023 | 0.0420 | 0.0420 | 0.0360 | 0.0360 | 0.0360 | 119,800 |
Mar 30, 2023 | 0.0420 | 0.0440 | 0.0390 | 0.0430 | 0.0430 | 60,600 |
Mar 29, 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0420 | 0.0420 | 55,000 |
Mar 28, 2023 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 146,600 |
Mar 27, 2023 | 0.0370 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 224,100 |
Mar 24, 2023 | 0.0440 | 0.0460 | 0.0370 | 0.0370 | 0.0370 | 585,500 |
Mar 23, 2023 | 0.0480 | 0.0480 | 0.0430 | 0.0460 | 0.0460 | 254,700 |
Mar 22, 2023 | 0.0460 | 0.0530 | 0.0450 | 0.0450 | 0.0450 | 97,800 |
Mar 21, 2023 | 0.0510 | 0.0520 | 0.0480 | 0.0500 | 0.0500 | 157,100 |
Mar 20, 2023 | 0.0520 | 0.0530 | 0.0480 | 0.0510 | 0.0510 | 193,700 |
Mar 17, 2023 | 0.0520 | 0.0530 | 0.0500 | 0.0510 | 0.0510 | 105,800 |
Mar 16, 2023 | 0.0540 | 0.0560 | 0.0520 | 0.0530 | 0.0530 | 112,400 |
Mar 15, 2023 | 0.0500 | 0.0540 | 0.0490 | 0.0520 | 0.0520 | 277,600 |
Mar 14, 2023 | 0.0600 | 0.0660 | 0.0460 | 0.0520 | 0.0520 | 706,900 |
Mar 13, 2023 | 0.0680 | 0.0730 | 0.0610 | 0.0630 | 0.0630 | 227,600 |
Mar 10, 2023 | 0.0610 | 0.0730 | 0.0610 | 0.0680 | 0.0680 | 79,800 |
Mar 09, 2023 | 0.0680 | 0.0730 | 0.0670 | 0.0720 | 0.0720 | 36,600 |
Mar 08, 2023 | 0.0690 | 0.0750 | 0.0680 | 0.0690 | 0.0690 | 174,700 |
Mar 07, 2023 | 0.0710 | 0.0720 | 0.0660 | 0.0720 | 0.0720 | 119,400 |
Mar 06, 2023 | 0.0740 | 0.0750 | 0.0680 | 0.0750 | 0.0750 | 128,600 |
Mar 03, 2023 | 0.0740 | 0.0740 | 0.0700 | 0.0740 | 0.0740 | 60,600 |
Mar 02, 2023 | 0.0740 | 0.0740 | 0.0670 | 0.0730 | 0.0730 | 74,700 |
Mar 01, 2023 | 0.0700 | 0.0730 | 0.0670 | 0.0730 | 0.0730 | 111,300 |
Feb 28, 2023 | 0.0710 | 0.0770 | 0.0690 | 0.0700 | 0.0700 | 14,800 |
Feb 27, 2023 | 0.0780 | 0.0780 | 0.0700 | 0.0710 | 0.0710 | 139,700 |
Feb 24, 2023 | 0.0730 | 0.0760 | 0.0720 | 0.0720 | 0.0720 | 136,100 |
Feb 23, 2023 | 0.0780 | 0.0820 | 0.0760 | 0.0760 | 0.0760 | 53,700 |
Feb 22, 2023 | 0.0820 | 0.0820 | 0.0760 | 0.0760 | 0.0760 | 59,800 |
Feb 21, 2023 | 0.0830 | 0.0860 | 0.0790 | 0.0800 | 0.0800 | 190,200 |
Feb 17, 2023 | 0.0840 | 0.0860 | 0.0800 | 0.0830 | 0.0830 | 70,500 |
Feb 16, 2023 | 0.0860 | 0.0860 | 0.0810 | 0.0860 | 0.0860 | 44,300 |
Feb 15, 2023 | 0.0820 | 0.0900 | 0.0820 | 0.0870 | 0.0870 | 101,000 |
Feb 14, 2023 | 0.0870 | 0.0900 | 0.0790 | 0.0890 | 0.0890 | 218,200 |
Feb 13, 2023 | 0.0730 | 0.0870 | 0.0730 | 0.0860 | 0.0860 | 237,700 |
Feb 10, 2023 | 0.0870 | 0.0870 | 0.0770 | 0.0820 | 0.0820 | 483,600 |
Feb 09, 2023 | 0.0900 | 0.0920 | 0.0810 | 0.0820 | 0.0820 | 751,700 |
Feb 08, 2023 | 0.0980 | 0.0980 | 0.0900 | 0.0910 | 0.0910 | 232,600 |
Feb 07, 2023 | 0.1020 | 0.1020 | 0.0900 | 0.0970 | 0.0970 | 196,100 |
Feb 06, 2023 | 0.1090 | 0.1200 | 0.1000 | 0.1000 | 0.1000 | 149,100 |
Feb 03, 2023 | 0.1000 | 0.1020 | 0.1000 | 0.1010 | 0.1010 | 97,900 |
Feb 02, 2023 | 0.1060 | 0.1110 | 0.0980 | 0.1060 | 0.1060 | 446,600 |
Feb 01, 2023 | 0.1220 | 0.1220 | 0.1010 | 0.1130 | 0.1130 | 640,800 |
Jan 31, 2023 | 0.1050 | 0.1260 | 0.1000 | 0.1160 | 0.1160 | 875,900 |
Jan 30, 2023 | 0.0940 | 0.1060 | 0.0940 | 0.1050 | 0.1050 | 569,400 |
Jan 27, 2023 | 0.0800 | 0.0900 | 0.0780 | 0.0890 | 0.0890 | 76,000 |
Jan 26, 2023 | 0.0840 | 0.0840 | 0.0800 | 0.0820 | 0.0820 | 153,800 |
Jan 25, 2023 | 0.0820 | 0.0830 | 0.0740 | 0.0750 | 0.0750 | 118,600 |
Jan 24, 2023 | 0.0760 | 0.0830 | 0.0760 | 0.0830 | 0.0830 | 59,600 |
Jan 23, 2023 | 0.0810 | 0.0830 | 0.0770 | 0.0790 | 0.0790 | 52,000 |
Jan 20, 2023 | 0.0840 | 0.0860 | 0.0750 | 0.0840 | 0.0840 | 22,300 |
Jan 19, 2023 | 0.0720 | 0.0830 | 0.0710 | 0.0830 | 0.0830 | 140,500 |
Jan 18, 2023 | 0.0730 | 0.0800 | 0.0730 | 0.0780 | 0.0780 | 84,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |