Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 01, 2023 | 0.0280 | 0.0300 | 0.0270 | 0.0300 | 0.0300 | 1,056,700 |
Jan 31, 2023 | 0.0300 | 0.0300 | 0.0260 | 0.0280 | 0.0280 | 1,195,200 |
Jan 30, 2023 | 0.0290 | 0.0300 | 0.0250 | 0.0300 | 0.0300 | 1,687,800 |
Jan 27, 2023 | 0.0290 | 0.0300 | 0.0250 | 0.0290 | 0.0290 | 1,797,100 |
Jan 26, 2023 | 0.0270 | 0.0300 | 0.0260 | 0.0300 | 0.0300 | 1,319,400 |
Jan 25, 2023 | 0.0280 | 0.0300 | 0.0260 | 0.0270 | 0.0270 | 1,543,400 |
Jan 24, 2023 | 0.0280 | 0.0300 | 0.0270 | 0.0270 | 0.0270 | 1,605,700 |
Jan 23, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0270 | 0.0270 | 1,990,300 |
Jan 20, 2023 | 0.0270 | 0.0300 | 0.0230 | 0.0290 | 0.0290 | 3,243,300 |
Jan 19, 2023 | 0.0290 | 0.0330 | 0.0270 | 0.0280 | 0.0280 | 3,102,200 |
Jan 18, 2023 | 0.0340 | 0.0390 | 0.0300 | 0.0330 | 0.0330 | 5,148,700 |
Jan 17, 2023 | 0.0260 | 0.0340 | 0.0220 | 0.0330 | 0.0330 | 8,905,500 |
Jan 13, 2023 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 3,096,100 |
Jan 12, 2023 | 0.0240 | 0.0240 | 0.0200 | 0.0230 | 0.0230 | 4,008,200 |
Jan 11, 2023 | 0.0190 | 0.0240 | 0.0170 | 0.0220 | 0.0220 | 3,903,500 |
Jan 10, 2023 | 0.0180 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | 1,230,900 |
Jan 09, 2023 | 0.0200 | 0.0200 | 0.0170 | 0.0190 | 0.0190 | 1,782,500 |
Jan 06, 2023 | 0.0180 | 0.0200 | 0.0170 | 0.0180 | 0.0180 | 1,230,500 |
Jan 05, 2023 | 0.0160 | 0.0200 | 0.0160 | 0.0180 | 0.0180 | 2,919,000 |
Jan 04, 2023 | 0.0160 | 0.0180 | 0.0150 | 0.0180 | 0.0180 | 3,285,100 |
Jan 03, 2023 | 0.0120 | 0.0170 | 0.0120 | 0.0160 | 0.0160 | 2,759,100 |
Dec 30, 2022 | 0.0130 | 0.0160 | 0.0120 | 0.0150 | 0.0150 | 8,664,800 |
Dec 29, 2022 | 0.0150 | 0.0170 | 0.0120 | 0.0140 | 0.0140 | 10,499,300 |
Dec 28, 2022 | 0.0160 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 3,222,400 |
Dec 27, 2022 | 0.0160 | 0.0190 | 0.0150 | 0.0160 | 0.0160 | 3,143,800 |
Dec 23, 2022 | 0.0170 | 0.0190 | 0.0160 | 0.0180 | 0.0180 | 4,174,500 |
Dec 22, 2022 | 0.0210 | 0.0230 | 0.0170 | 0.0180 | 0.0180 | 8,384,400 |
Dec 21, 2022 | 0.0200 | 0.0230 | 0.0200 | 0.0210 | 0.0210 | 3,446,800 |
Dec 20, 2022 | 0.0250 | 0.0250 | 0.0210 | 0.0220 | 0.0220 | 3,419,400 |
Dec 19, 2022 | 0.0260 | 0.0300 | 0.0240 | 0.0260 | 0.0260 | 2,705,400 |
Dec 16, 2022 | 0.0260 | 0.0300 | 0.0250 | 0.0260 | 0.0260 | 2,518,100 |
Dec 15, 2022 | 0.0300 | 0.0300 | 0.0250 | 0.0260 | 0.0260 | 1,436,300 |
Dec 14, 2022 | 0.0280 | 0.0300 | 0.0250 | 0.0280 | 0.0280 | 1,163,600 |
Dec 13, 2022 | 0.0290 | 0.0330 | 0.0260 | 0.0280 | 0.0280 | 2,684,900 |
Dec 12, 2022 | 0.0290 | 0.0310 | 0.0270 | 0.0290 | 0.0290 | 2,917,000 |
Dec 09, 2022 | 0.0320 | 0.0320 | 0.0290 | 0.0300 | 0.0300 | 3,211,700 |
Dec 08, 2022 | 0.0360 | 0.0400 | 0.0310 | 0.0310 | 0.0310 | 4,239,000 |
Dec 07, 2022 | 0.0300 | 0.0370 | 0.0300 | 0.0360 | 0.0360 | 4,339,600 |
Dec 06, 2022 | 0.0350 | 0.0400 | 0.0310 | 0.0320 | 0.0320 | 5,061,200 |
Dec 05, 2022 | 0.0330 | 0.0510 | 0.0320 | 0.0360 | 0.0360 | 17,754,000 |
Dec 02, 2022 | 0.0340 | 0.0350 | 0.0290 | 0.0330 | 0.0330 | 4,145,300 |
Dec 01, 2022 | 0.0290 | 0.0350 | 0.0290 | 0.0300 | 0.0300 | 2,275,100 |
Nov 30, 2022 | 0.0300 | 0.0330 | 0.0290 | 0.0300 | 0.0300 | 2,463,700 |
Nov 29, 2022 | 0.0300 | 0.0330 | 0.0300 | 0.0310 | 0.0310 | 2,145,800 |
Nov 28, 2022 | 0.0330 | 0.0330 | 0.0300 | 0.0310 | 0.0310 | 2,391,000 |
Nov 25, 2022 | 0.0340 | 0.0340 | 0.0300 | 0.0310 | 0.0310 | 923,800 |
Nov 23, 2022 | 0.0320 | 0.0340 | 0.0310 | 0.0340 | 0.0340 | 2,080,200 |
Nov 22, 2022 | 0.0330 | 0.0340 | 0.0310 | 0.0320 | 0.0320 | 1,336,000 |
Nov 21, 2022 | 0.0320 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 1,471,200 |
Nov 18, 2022 | 0.0330 | 0.0390 | 0.0320 | 0.0340 | 0.0340 | 1,682,900 |
Nov 17, 2022 | 0.0380 | 0.0380 | 0.0340 | 0.0340 | 0.0340 | 3,147,200 |
Nov 16, 2022 | 0.0350 | 0.0390 | 0.0340 | 0.0360 | 0.0360 | 2,046,400 |
Nov 15, 2022 | 0.0330 | 0.0400 | 0.0320 | 0.0330 | 0.0330 | 2,277,900 |
Nov 14, 2022 | 0.0330 | 0.0390 | 0.0330 | 0.0350 | 0.0350 | 3,037,800 |
Nov 11, 2022 | 0.0350 | 0.0390 | 0.0350 | 0.0380 | 0.0380 | 3,237,400 |
Nov 10, 2022 | 0.0380 | 0.0400 | 0.0340 | 0.0390 | 0.0390 | 2,202,500 |
Nov 09, 2022 | 0.0360 | 0.0380 | 0.0330 | 0.0350 | 0.0350 | 2,301,000 |
Nov 08, 2022 | 0.0360 | 0.0370 | 0.0330 | 0.0360 | 0.0360 | 1,870,300 |
Nov 07, 2022 | 0.0360 | 0.0380 | 0.0350 | 0.0350 | 0.0350 | 1,461,400 |
Nov 04, 2022 | 0.0360 | 0.0380 | 0.0320 | 0.0350 | 0.0350 | 1,755,900 |
Nov 03, 2022 | 0.0350 | 0.0390 | 0.0330 | 0.0370 | 0.0370 | 1,853,800 |
Nov 02, 2022 | 0.0390 | 0.0440 | 0.0360 | 0.0360 | 0.0360 | 2,048,400 |
Nov 01, 2022 | 0.0440 | 0.0440 | 0.0380 | 0.0390 | 0.0390 | 1,682,400 |
Oct 31, 2022 | 0.0360 | 0.0440 | 0.0330 | 0.0420 | 0.0420 | 3,383,500 |
Oct 28, 2022 | 0.0350 | 0.0400 | 0.0320 | 0.0400 | 0.0400 | 1,585,800 |
Oct 27, 2022 | 0.0350 | 0.0440 | 0.0330 | 0.0360 | 0.0360 | 1,300,500 |
Oct 26, 2022 | 0.0400 | 0.0410 | 0.0360 | 0.0380 | 0.0380 | 3,529,500 |
Oct 25, 2022 | 0.0400 | 0.0400 | 0.0350 | 0.0380 | 0.0380 | 1,303,500 |
Oct 24, 2022 | 0.0330 | 0.0390 | 0.0320 | 0.0350 | 0.0350 | 1,078,500 |
Oct 21, 2022 | 0.0360 | 0.0400 | 0.0320 | 0.0370 | 0.0370 | 1,437,200 |
Oct 20, 2022 | 0.0400 | 0.0400 | 0.0330 | 0.0370 | 0.0370 | 1,378,600 |
Oct 19, 2022 | 0.0360 | 0.0390 | 0.0320 | 0.0390 | 0.0390 | 914,000 |
Oct 18, 2022 | 0.0390 | 0.0390 | 0.0330 | 0.0360 | 0.0360 | 1,298,400 |
Oct 17, 2022 | 0.0330 | 0.0420 | 0.0330 | 0.0370 | 0.0370 | 1,731,900 |
Oct 14, 2022 | 0.0360 | 0.0400 | 0.0350 | 0.0390 | 0.0390 | 1,522,000 |
Oct 13, 2022 | 0.0460 | 0.0460 | 0.0350 | 0.0360 | 0.0360 | 2,518,300 |
Oct 12, 2022 | 0.0430 | 0.0510 | 0.0380 | 0.0410 | 0.0410 | 1,239,000 |
Oct 11, 2022 | 0.0510 | 0.0510 | 0.0370 | 0.0400 | 0.0400 | 3,431,500 |
Oct 10, 2022 | 0.0390 | 0.0530 | 0.0390 | 0.0490 | 0.0490 | 1,978,500 |
Oct 07, 2022 | 0.0520 | 0.0520 | 0.0400 | 0.0440 | 0.0440 | 5,145,800 |
Oct 06, 2022 | 0.0390 | 0.0480 | 0.0330 | 0.0460 | 0.0460 | 4,944,700 |
Oct 05, 2022 | 0.0390 | 0.0420 | 0.0370 | 0.0380 | 0.0380 | 1,301,900 |
Oct 04, 2022 | 0.0370 | 0.0440 | 0.0370 | 0.0380 | 0.0380 | 1,417,700 |
Oct 03, 2022 | 0.0350 | 0.0410 | 0.0330 | 0.0380 | 0.0380 | 667,400 |
Sept 30, 2022 | 0.0360 | 0.0410 | 0.0330 | 0.0390 | 0.0390 | 988,500 |
Sept 29, 2022 | 0.0360 | 0.0470 | 0.0360 | 0.0400 | 0.0400 | 1,254,500 |
Sept 28, 2022 | 0.0400 | 0.0440 | 0.0360 | 0.0410 | 0.0410 | 1,076,900 |
Sept 27, 2022 | 0.0430 | 0.0470 | 0.0400 | 0.0420 | 0.0420 | 705,100 |
Sept 26, 2022 | 0.0370 | 0.0480 | 0.0370 | 0.0430 | 0.0430 | 1,150,300 |
Sept 23, 2022 | 0.0370 | 0.0440 | 0.0360 | 0.0410 | 0.0410 | 2,992,100 |
Sept 22, 2022 | 0.0530 | 0.0530 | 0.0400 | 0.0420 | 0.0420 | 2,885,300 |
Sept 21, 2022 | 0.0480 | 0.0510 | 0.0440 | 0.0490 | 0.0490 | 1,270,600 |
Sept 20, 2022 | 0.0500 | 0.0520 | 0.0440 | 0.0480 | 0.0480 | 620,100 |
Sept 19, 2022 | 0.0490 | 0.0530 | 0.0450 | 0.0490 | 0.0490 | 1,360,100 |
Sept 16, 2022 | 0.0550 | 0.0550 | 0.0480 | 0.0510 | 0.0510 | 796,100 |
Sept 15, 2022 | 0.0530 | 0.0560 | 0.0500 | 0.0520 | 0.0520 | 2,167,100 |
Sept 14, 2022 | 0.0520 | 0.0580 | 0.0500 | 0.0510 | 0.0510 | 2,228,000 |
Sept 13, 2022 | 0.0500 | 0.0550 | 0.0500 | 0.0540 | 0.0540 | 1,399,200 |
Sept 12, 2022 | 0.0510 | 0.0600 | 0.0510 | 0.0540 | 0.0540 | 1,030,800 |
Sept 09, 2022 | 0.0500 | 0.0570 | 0.0500 | 0.0550 | 0.0550 | 2,051,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |