Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2023 | 0.3900 | 0.3900 | 0.3850 | 0.3850 | 0.3850 | 307,500 |
Mar 27, 2023 | 0.3550 | 0.3900 | 0.3550 | 0.3900 | 0.3900 | 4,900 |
Mar 24, 2023 | 0.3850 | 0.3900 | 0.3850 | 0.3850 | 0.3850 | 603,750 |
Mar 23, 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
Mar 22, 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 5,000 |
Mar 21, 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
Mar 20, 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 4,500 |
Mar 17, 2023 | 0.3700 | 0.3700 | 0.3200 | 0.3200 | 0.3200 | 30,500 |
Mar 16, 2023 | 0.3700 | 0.3700 | 0.3550 | 0.3550 | 0.3550 | 12,000 |
Mar 15, 2023 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 23,000 |
Mar 14, 2023 | 0.4300 | 0.4300 | 0.4000 | 0.4000 | 0.4000 | 31,148 |
Mar 13, 2023 | 0.4150 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 123,000 |
Mar 10, 2023 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 8,500 |
Mar 09, 2023 | 0.4200 | 0.4200 | 0.4150 | 0.4150 | 0.4150 | 4,000 |
Mar 08, 2023 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 58,500 |
Mar 07, 2023 | 0.4350 | 0.4350 | 0.4100 | 0.4200 | 0.4200 | 40,000 |
Mar 06, 2023 | 0.4200 | 0.4200 | 0.4150 | 0.4150 | 0.4150 | 1,500 |
Mar 03, 2023 | 0.4200 | 0.5000 | 0.4100 | 0.4100 | 0.4100 | 89,000 |
Mar 02, 2023 | 0.4000 | 0.4600 | 0.3900 | 0.4200 | 0.4200 | 178,500 |
Mar 01, 2023 | 0.4500 | 0.4500 | 0.4000 | 0.4050 | 0.4050 | 108,000 |
Feb 28, 2023 | 0.4200 | 0.4200 | 0.3900 | 0.4200 | 0.4200 | 94,000 |
Feb 27, 2023 | 0.4300 | 0.4450 | 0.4100 | 0.4100 | 0.4100 | 737,400 |
Feb 24, 2023 | 0.4500 | 0.4500 | 0.4200 | 0.4300 | 0.4300 | 385,500 |
Feb 23, 2023 | 0.4500 | 0.4500 | 0.4200 | 0.4200 | 0.4200 | 33,000 |
Feb 22, 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
Feb 21, 2023 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 102,802 |
Feb 17, 2023 | 0.4650 | 0.4850 | 0.4500 | 0.4750 | 0.4750 | 222,340 |
Feb 16, 2023 | 0.4500 | 0.4850 | 0.4400 | 0.4400 | 0.4400 | 796,100 |
Feb 15, 2023 | 0.4600 | 0.4600 | 0.4100 | 0.4100 | 0.4100 | 285,500 |
Feb 14, 2023 | 0.4300 | 0.4850 | 0.4300 | 0.4850 | 0.4850 | 174,500 |
Feb 13, 2023 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 12,350 |
Feb 10, 2023 | 0.4400 | 0.4700 | 0.4400 | 0.4700 | 0.4700 | 32,962 |
Feb 09, 2023 | 0.4300 | 0.4750 | 0.4300 | 0.4500 | 0.4500 | 41,000 |
Feb 08, 2023 | 0.4400 | 0.4400 | 0.4200 | 0.4350 | 0.4350 | 15,000 |
Feb 07, 2023 | 0.4200 | 0.4400 | 0.4200 | 0.4400 | 0.4400 | 16,000 |
Feb 06, 2023 | 0.4350 | 0.4550 | 0.4350 | 0.4400 | 0.4400 | 225,205 |
Feb 03, 2023 | 0.4600 | 0.4600 | 0.4400 | 0.4400 | 0.4400 | 38,010 |
Feb 02, 2023 | 0.4600 | 0.4700 | 0.4300 | 0.4600 | 0.4600 | 258,500 |
Feb 01, 2023 | 0.4600 | 0.4800 | 0.4500 | 0.4650 | 0.4650 | 31,500 |
Jan 31, 2023 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 125,598 |
Jan 30, 2023 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 70,030 |
Jan 27, 2023 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
Jan 26, 2023 | 0.4700 | 0.4900 | 0.4600 | 0.4900 | 0.4900 | 38,500 |
Jan 25, 2023 | 0.4950 | 0.4950 | 0.4650 | 0.4800 | 0.4800 | 274,462 |
Jan 24, 2023 | 0.4800 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 22,460 |
Jan 23, 2023 | 0.4400 | 0.5000 | 0.4400 | 0.4800 | 0.4800 | 886,052 |
Jan 20, 2023 | 0.4050 | 0.4400 | 0.4000 | 0.4400 | 0.4400 | 131,000 |
Jan 19, 2023 | 0.4500 | 0.4500 | 0.4050 | 0.4200 | 0.4200 | 270,000 |
Jan 18, 2023 | 0.2950 | 0.4300 | 0.2950 | 0.4200 | 0.4200 | 1,103,496 |
Jan 17, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 18,000 |
Jan 16, 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 15,225 |
Jan 13, 2023 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 520,000 |
Jan 12, 2023 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
Jan 11, 2023 | 0.2900 | 0.3300 | 0.2900 | 0.3250 | 0.3250 | 478,500 |
Jan 10, 2023 | 0.3000 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 48,500 |
Jan 09, 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 1,000 |
Jan 06, 2023 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
Jan 05, 2023 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 200,000 |
Jan 04, 2023 | 0.3350 | 0.3400 | 0.3050 | 0.3050 | 0.3050 | 16,030 |
Jan 03, 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 10,000 |
Dec 30, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Dec 29, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Dec 28, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Dec 23, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Dec 22, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Dec 21, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 36,000 |
Dec 20, 2022 | 0.3150 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 29,000 |
Dec 19, 2022 | 0.3350 | 0.3350 | 0.3100 | 0.3100 | 0.3100 | 80,500 |
Dec 16, 2022 | 0.3500 | 0.3700 | 0.3400 | 0.3400 | 0.3400 | 250,500 |
Dec 15, 2022 | 0.3750 | 0.3900 | 0.3200 | 0.3600 | 0.3600 | 541,500 |
Dec 14, 2022 | 0.3700 | 0.3750 | 0.3550 | 0.3600 | 0.3600 | 186,055 |
Dec 13, 2022 | 0.3300 | 0.3850 | 0.3300 | 0.3700 | 0.3700 | 617,500 |
Dec 12, 2022 | 0.3100 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 1,352,300 |
Dec 09, 2022 | 0.3150 | 0.3150 | 0.3050 | 0.3150 | 0.3150 | 39,000 |
Dec 08, 2022 | 0.3250 | 0.3250 | 0.3000 | 0.3000 | 0.3000 | 71,900 |
Dec 07, 2022 | 0.3050 | 0.3050 | 0.2900 | 0.3000 | 0.3000 | 194,900 |
Dec 06, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Dec 05, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 3,000 |
Dec 02, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 13,000 |
Dec 01, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 79,000 |
Nov 30, 2022 | 0.3050 | 0.3200 | 0.2900 | 0.3200 | 0.3200 | 47,500 |
Nov 29, 2022 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 200,000 |
Nov 28, 2022 | 0.3000 | 0.3250 | 0.2900 | 0.3250 | 0.3250 | 154,502 |
Nov 25, 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
Nov 24, 2022 | 0.3150 | 0.3250 | 0.3000 | 0.3200 | 0.3200 | 64,500 |
Nov 23, 2022 | 0.3250 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 57,500 |
Nov 22, 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
Nov 21, 2022 | 0.3200 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 30,500 |
Nov 18, 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 14,140 |
Nov 17, 2022 | 0.3050 | 0.3250 | 0.3000 | 0.3250 | 0.3250 | 19,000 |
Nov 16, 2022 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 500 |
Nov 15, 2022 | 0.3200 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 48,900 |
Nov 14, 2022 | 0.3100 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 144,000 |
Nov 11, 2022 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 41,500 |
Nov 10, 2022 | 0.3000 | 0.3300 | 0.3000 | 0.3200 | 0.3200 | 359,000 |
Nov 09, 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 20,000 |
Nov 08, 2022 | 0.2500 | 0.3250 | 0.2500 | 0.3050 | 0.3050 | 1,073,416 |
Nov 07, 2022 | 0.2600 | 0.2800 | 0.2500 | 0.2500 | 0.2500 | 454,110 |
Nov 04, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Nov 03, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |