Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2023 | 0.0280 | 0.0300 | 0.0250 | 0.0280 | 0.0280 | 2,252,200 |
May 25, 2023 | 0.0290 | 0.0300 | 0.0270 | 0.0300 | 0.0300 | 1,144,100 |
May 24, 2023 | 0.0300 | 0.0300 | 0.0200 | 0.0290 | 0.0290 | 1,610,100 |
May 23, 2023 | 0.0280 | 0.0300 | 0.0240 | 0.0290 | 0.0290 | 2,478,700 |
May 22, 2023 | 0.0290 | 0.0300 | 0.0260 | 0.0300 | 0.0300 | 2,430,100 |
May 19, 2023 | 0.0250 | 0.0250 | 0.0220 | 0.0250 | 0.0250 | 1,172,500 |
May 18, 2023 | 0.0250 | 0.0250 | 0.0200 | 0.0220 | 0.0220 | 871,600 |
May 17, 2023 | 0.0220 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 955,700 |
May 16, 2023 | 0.0210 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 932,800 |
May 15, 2023 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 1,175,100 |
May 12, 2023 | 0.0210 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 2,272,400 |
May 11, 2023 | 0.0180 | 0.0230 | 0.0180 | 0.0200 | 0.0200 | 2,909,000 |
May 10, 2023 | 0.0190 | 0.0200 | 0.0170 | 0.0190 | 0.0190 | 968,000 |
May 09, 2023 | 0.0200 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 1,423,900 |
May 08, 2023 | 0.0180 | 0.0190 | 0.0150 | 0.0190 | 0.0190 | 2,616,200 |
May 05, 2023 | 0.0150 | 0.0200 | 0.0140 | 0.0170 | 0.0170 | 6,233,400 |
May 04, 2023 | 0.0140 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 1,818,400 |
May 03, 2023 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 644,400 |
May 02, 2023 | 0.0140 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 1,230,400 |
May 01, 2023 | 0.0140 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 1,215,600 |
Apr 28, 2023 | 0.0140 | 0.0150 | 0.0130 | 0.0150 | 0.0150 | 1,471,900 |
Apr 27, 2023 | 0.0150 | 0.0150 | 0.0130 | 0.0140 | 0.0140 | 3,763,800 |
Apr 26, 2023 | 0.0150 | 0.0150 | 0.0140 | 0.0140 | 0.0140 | 2,078,500 |
Apr 25, 2023 | 0.0160 | 0.0160 | 0.0140 | 0.0150 | 0.0150 | 807,800 |
Apr 24, 2023 | 0.0150 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 884,700 |
Apr 21, 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 2,459,600 |
Apr 20, 2023 | 0.0150 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 1,227,400 |
Apr 19, 2023 | 0.0150 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 480,000 |
Apr 18, 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 389,600 |
Apr 17, 2023 | 0.0150 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 562,500 |
Apr 14, 2023 | 0.0160 | 0.0160 | 0.0150 | 0.0150 | 0.0150 | 1,420,000 |
Apr 13, 2023 | 0.0170 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 1,363,900 |
Apr 12, 2023 | 0.0170 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 1,305,300 |
Apr 11, 2023 | 0.0160 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 836,000 |
Apr 10, 2023 | 0.0160 | 0.0180 | 0.0140 | 0.0160 | 0.0160 | 2,345,600 |
Apr 06, 2023 | 0.0160 | 0.0170 | 0.0150 | 0.0150 | 0.0150 | 1,735,300 |
Apr 05, 2023 | 0.0170 | 0.0170 | 0.0150 | 0.0160 | 0.0160 | 2,203,000 |
Apr 04, 2023 | 0.0170 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 819,700 |
Apr 03, 2023 | 0.0150 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 450,100 |
Mar 31, 2023 | 0.0160 | 0.0190 | 0.0150 | 0.0160 | 0.0160 | 1,492,300 |
Mar 30, 2023 | 0.0170 | 0.0180 | 0.0150 | 0.0180 | 0.0180 | 2,086,200 |
Mar 29, 2023 | 0.0170 | 0.0170 | 0.0150 | 0.0170 | 0.0170 | 2,098,000 |
Mar 28, 2023 | 0.0150 | 0.0160 | 0.0150 | 0.0160 | 0.0160 | 1,224,400 |
Mar 27, 2023 | 0.0160 | 0.0180 | 0.0150 | 0.0150 | 0.0150 | 3,531,600 |
Mar 24, 2023 | 0.0160 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 1,418,600 |
Mar 23, 2023 | 0.0160 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 1,220,400 |
Mar 22, 2023 | 0.0160 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 1,550,800 |
Mar 21, 2023 | 0.0170 | 0.0190 | 0.0160 | 0.0170 | 0.0170 | 1,752,300 |
Mar 20, 2023 | 0.0170 | 0.0190 | 0.0160 | 0.0170 | 0.0170 | 2,503,700 |
Mar 17, 2023 | 0.0190 | 0.0190 | 0.0160 | 0.0170 | 0.0170 | 1,244,300 |
Mar 16, 2023 | 0.0180 | 0.0190 | 0.0160 | 0.0180 | 0.0180 | 3,413,400 |
Mar 15, 2023 | 0.0170 | 0.0190 | 0.0160 | 0.0180 | 0.0180 | 1,176,600 |
Mar 14, 2023 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 1,802,700 |
Mar 13, 2023 | 0.0220 | 0.0220 | 0.0160 | 0.0180 | 0.0180 | 2,979,400 |
Mar 10, 2023 | 0.0210 | 0.0250 | 0.0180 | 0.0200 | 0.0200 | 2,336,500 |
Mar 09, 2023 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 620,100 |
Mar 08, 2023 | 0.0210 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 2,685,700 |
Mar 07, 2023 | 0.0240 | 0.0250 | 0.0200 | 0.0220 | 0.0220 | 752,100 |
Mar 06, 2023 | 0.0220 | 0.0250 | 0.0210 | 0.0220 | 0.0220 | 643,100 |
Mar 03, 2023 | 0.0240 | 0.0260 | 0.0210 | 0.0240 | 0.0240 | 1,842,300 |
Mar 02, 2023 | 0.0250 | 0.0270 | 0.0240 | 0.0250 | 0.0250 | 326,200 |
Mar 01, 2023 | 0.0240 | 0.0270 | 0.0230 | 0.0250 | 0.0250 | 215,700 |
Feb 28, 2023 | 0.0260 | 0.0270 | 0.0220 | 0.0250 | 0.0250 | 483,300 |
Feb 27, 2023 | 0.0250 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 1,541,200 |
Feb 24, 2023 | 0.0250 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 1,308,800 |
Feb 23, 2023 | 0.0250 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 682,000 |
Feb 22, 2023 | 0.0250 | 0.0290 | 0.0220 | 0.0250 | 0.0250 | 1,430,300 |
Feb 21, 2023 | 0.0270 | 0.0280 | 0.0230 | 0.0280 | 0.0280 | 1,441,500 |
Feb 17, 2023 | 0.0270 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 822,800 |
Feb 16, 2023 | 0.0260 | 0.0280 | 0.0250 | 0.0270 | 0.0270 | 582,500 |
Feb 15, 2023 | 0.0260 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 1,433,500 |
Feb 14, 2023 | 0.0280 | 0.0290 | 0.0250 | 0.0260 | 0.0260 | 1,028,500 |
Feb 13, 2023 | 0.0270 | 0.0290 | 0.0260 | 0.0280 | 0.0280 | 1,789,500 |
Feb 10, 2023 | 0.0270 | 0.0290 | 0.0250 | 0.0270 | 0.0270 | 1,452,100 |
Feb 09, 2023 | 0.0320 | 0.0320 | 0.0270 | 0.0270 | 0.0270 | 1,864,300 |
Feb 08, 2023 | 0.0300 | 0.0320 | 0.0290 | 0.0320 | 0.0320 | 1,415,000 |
Feb 07, 2023 | 0.0330 | 0.0340 | 0.0300 | 0.0340 | 0.0340 | 2,991,000 |
Feb 06, 2023 | 0.0310 | 0.0350 | 0.0290 | 0.0340 | 0.0340 | 3,124,500 |
Feb 03, 2023 | 0.0310 | 0.0330 | 0.0300 | 0.0320 | 0.0320 | 2,813,900 |
Feb 02, 2023 | 0.0300 | 0.0330 | 0.0300 | 0.0320 | 0.0320 | 3,277,200 |
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 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |