Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 29, 2023 | 0.3400 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 26,300 |
Mar 28, 2023 | 0.3700 | 0.3700 | 0.3525 | 0.3700 | 0.3700 | 37,402 |
Mar 27, 2023 | 0.3800 | 0.3800 | 0.3400 | 0.3400 | 0.3400 | 5,800 |
Mar 24, 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
Mar 23, 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 6,500 |
Mar 22, 2023 | 0.3400 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 32,000 |
Mar 21, 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
Mar 20, 2023 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 1,500 |
Mar 17, 2023 | 0.3500 | 0.3950 | 0.3500 | 0.3950 | 0.3950 | 1,500 |
Mar 16, 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 16,500 |
Mar 15, 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Mar 14, 2023 | 0.3600 | 0.4000 | 0.3500 | 0.4000 | 0.4000 | 6,055 |
Mar 13, 2023 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 6,000 |
Mar 10, 2023 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | - |
Mar 09, 2023 | 0.3900 | 0.4000 | 0.3850 | 0.3850 | 0.3850 | 20,800 |
Mar 08, 2023 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | - |
Mar 07, 2023 | 0.4150 | 0.4150 | 0.3850 | 0.3850 | 0.3850 | 1,500 |
Mar 06, 2023 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 1,000 |
Mar 03, 2023 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | - |
Mar 02, 2023 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | - |
Mar 01, 2023 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 500 |
Feb 28, 2023 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
Feb 27, 2023 | 0.4300 | 0.4300 | 0.4100 | 0.4100 | 0.4100 | 21,250 |
Feb 24, 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 3,010 |
Feb 23, 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 1,000 |
Feb 22, 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
Feb 21, 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 30,000 |
Feb 17, 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 7,459 |
Feb 16, 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
Feb 15, 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
Feb 14, 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 11,200 |
Feb 13, 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
Feb 10, 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
Feb 09, 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
Feb 08, 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 5,000 |
Feb 07, 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
Feb 06, 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 5,050 |
Feb 03, 2023 | 0.4600 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 48,500 |
Feb 02, 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 3,326 |
Feb 01, 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 18,620 |
Jan 31, 2023 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 31,000 |
Jan 30, 2023 | 0.4300 | 0.4550 | 0.4100 | 0.4550 | 0.4550 | 40,500 |
Jan 27, 2023 | 0.3600 | 0.4600 | 0.3600 | 0.4000 | 0.4000 | 28,380 |
Jan 26, 2023 | 0.4400 | 0.4450 | 0.4350 | 0.4350 | 0.4350 | 12,450 |
Jan 25, 2023 | 0.3500 | 0.4000 | 0.3400 | 0.3850 | 0.3850 | 103,344 |
Jan 24, 2023 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 6,678 |
Jan 23, 2023 | 0.3350 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 5,500 |
Jan 20, 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
Jan 19, 2023 | 0.3850 | 0.3850 | 0.3200 | 0.3200 | 0.3200 | 37,700 |
Jan 18, 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 1,000 |
Jan 17, 2023 | 0.4000 | 0.4200 | 0.3000 | 0.3000 | 0.3000 | 24,804 |
Jan 16, 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
Jan 13, 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
Jan 12, 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
Jan 11, 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 780 |
Jan 10, 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 3,000 |
Jan 09, 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
Jan 06, 2023 | 0.3850 | 0.3900 | 0.3850 | 0.3900 | 0.3900 | 2,862 |
Jan 05, 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
Jan 04, 2023 | 0.3500 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 3,351 |
Jan 03, 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 1,009 |
Dec 30, 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 1,000 |
Dec 29, 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
Dec 28, 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 888 |
Dec 23, 2022 | 0.3350 | 0.3350 | 0.2800 | 0.2800 | 0.2800 | 18,500 |
Dec 22, 2022 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
Dec 21, 2022 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
Dec 20, 2022 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
Dec 19, 2022 | 0.3350 | 0.3350 | 0.3250 | 0.3250 | 0.3250 | 3,969 |
Dec 16, 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 8,000 |
Dec 15, 2022 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | - |
Dec 14, 2022 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | - |
Dec 13, 2022 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | - |
Dec 12, 2022 | 0.4000 | 0.4000 | 0.3350 | 0.3950 | 0.3950 | 1,500 |
Dec 09, 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
Dec 08, 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 50,200 |
Dec 07, 2022 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 1,050 |
Dec 06, 2022 | 0.4400 | 0.4400 | 0.3350 | 0.3350 | 0.3350 | 3,880 |
Dec 05, 2022 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
Dec 02, 2022 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 2,500 |
Dec 01, 2022 | 0.4400 | 0.4400 | 0.2900 | 0.2900 | 0.2900 | 3,400 |
Nov 30, 2022 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 1,500 |
Nov 29, 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
Nov 28, 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 78,800 |
Nov 25, 2022 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 101,000 |
Nov 24, 2022 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 4,340 |
Nov 23, 2022 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 2,500 |
Nov 22, 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 2,000 |
Nov 21, 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 9,500 |
Nov 18, 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 9,229 |
Nov 17, 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 500 |
Nov 16, 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Nov 15, 2022 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 2,500 |
Nov 14, 2022 | 0.4100 | 0.4200 | 0.4000 | 0.4200 | 0.4200 | 38,815 |
Nov 11, 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
Nov 10, 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
Nov 09, 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
Nov 08, 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
Nov 07, 2022 | 0.3950 | 0.4100 | 0.3950 | 0.4100 | 0.4100 | 56,893 |
Nov 04, 2022 | 0.3550 | 0.3950 | 0.3550 | 0.3950 | 0.3950 | 7,930 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |