Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 26, 2023 | 0.0470 | 0.0540 | 0.0470 | 0.0540 | 0.0540 | 6,500 |
Jan 25, 2023 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 1,900 |
Jan 24, 2023 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 78,000 |
Jan 23, 2023 | 0.0500 | 0.0500 | 0.0480 | 0.0490 | 0.0490 | 3,800 |
Jan 20, 2023 | 0.0480 | 0.0490 | 0.0470 | 0.0470 | 0.0470 | 26,300 |
Jan 19, 2023 | 0.0490 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 10,700 |
Jan 18, 2023 | 0.0500 | 0.0530 | 0.0500 | 0.0530 | 0.0530 | 30,900 |
Jan 17, 2023 | 0.0470 | 0.0490 | 0.0470 | 0.0490 | 0.0490 | 11,000 |
Jan 13, 2023 | 0.0490 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 12,500 |
Jan 12, 2023 | 0.0480 | 0.0540 | 0.0480 | 0.0540 | 0.0540 | 112,000 |
Jan 11, 2023 | 0.0530 | 0.0530 | 0.0480 | 0.0500 | 0.0500 | 80,700 |
Jan 10, 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 20,600 |
Jan 09, 2023 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 1,100 |
Jan 06, 2023 | 0.0480 | 0.0490 | 0.0450 | 0.0490 | 0.0490 | 211,600 |
Jan 05, 2023 | 0.0520 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 20,500 |
Jan 04, 2023 | 0.0530 | 0.0570 | 0.0530 | 0.0550 | 0.0550 | 112,200 |
Jan 03, 2023 | 0.0460 | 0.0500 | 0.0460 | 0.0500 | 0.0500 | 195,500 |
Dec 30, 2022 | 0.0460 | 0.0490 | 0.0460 | 0.0460 | 0.0460 | 16,800 |
Dec 29, 2022 | 0.0570 | 0.0570 | 0.0500 | 0.0500 | 0.0500 | 5,000 |
Dec 28, 2022 | 0.0430 | 0.0500 | 0.0430 | 0.0470 | 0.0470 | 42,900 |
Dec 27, 2022 | 0.0500 | 0.0530 | 0.0430 | 0.0480 | 0.0480 | 73,700 |
Dec 23, 2022 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 8,000 |
Dec 22, 2022 | 0.0500 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 63,900 |
Dec 21, 2022 | 0.0510 | 0.0520 | 0.0510 | 0.0510 | 0.0510 | 35,200 |
Dec 20, 2022 | 0.0460 | 0.0560 | 0.0460 | 0.0560 | 0.0560 | 21,700 |
Dec 19, 2022 | 0.0510 | 0.0560 | 0.0510 | 0.0560 | 0.0560 | 58,000 |
Dec 16, 2022 | 0.0410 | 0.0590 | 0.0410 | 0.0540 | 0.0540 | 73,600 |
Dec 15, 2022 | 0.0560 | 0.0560 | 0.0490 | 0.0530 | 0.0530 | 136,500 |
Dec 14, 2022 | 0.0480 | 0.0560 | 0.0480 | 0.0520 | 0.0520 | 30,200 |
Dec 13, 2022 | 0.0600 | 0.0600 | 0.0400 | 0.0480 | 0.0480 | 86,100 |
Dec 12, 2022 | 0.0450 | 0.0600 | 0.0430 | 0.0590 | 0.0590 | 250,400 |
Dec 09, 2022 | 0.0500 | 0.0520 | 0.0430 | 0.0510 | 0.0510 | 105,400 |
Dec 08, 2022 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 35,100 |
Dec 07, 2022 | 0.0460 | 0.0500 | 0.0430 | 0.0430 | 0.0430 | 20,100 |
Dec 06, 2022 | 0.0470 | 0.0500 | 0.0430 | 0.0430 | 0.0430 | 23,300 |
Dec 05, 2022 | 0.0480 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 19,000 |
Dec 02, 2022 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 19,000 |
Dec 01, 2022 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 63,400 |
Nov 30, 2022 | 0.0460 | 0.0490 | 0.0400 | 0.0490 | 0.0490 | 79,400 |
Nov 29, 2022 | 0.0450 | 0.0490 | 0.0400 | 0.0400 | 0.0400 | 144,600 |
Nov 28, 2022 | 0.0410 | 0.0490 | 0.0410 | 0.0490 | 0.0490 | 21,300 |
Nov 25, 2022 | 0.0420 | 0.0490 | 0.0420 | 0.0490 | 0.0490 | 2,800 |
Nov 23, 2022 | 0.0440 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 21,900 |
Nov 22, 2022 | 0.0450 | 0.0460 | 0.0400 | 0.0440 | 0.0440 | 2,700 |
Nov 21, 2022 | 0.0500 | 0.0500 | 0.0350 | 0.0400 | 0.0400 | 40,300 |
Nov 18, 2022 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 2,400 |
Nov 17, 2022 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
Nov 16, 2022 | 0.0480 | 0.0480 | 0.0400 | 0.0460 | 0.0460 | 96,300 |
Nov 15, 2022 | 0.0440 | 0.0460 | 0.0440 | 0.0450 | 0.0450 | 164,000 |
Nov 14, 2022 | 0.0410 | 0.0470 | 0.0410 | 0.0450 | 0.0450 | 15,100 |
Nov 11, 2022 | 0.0470 | 0.0500 | 0.0440 | 0.0500 | 0.0500 | 78,200 |
Nov 10, 2022 | 0.0470 | 0.0490 | 0.0440 | 0.0440 | 0.0440 | 207,100 |
Nov 09, 2022 | 0.0480 | 0.0490 | 0.0450 | 0.0450 | 0.0450 | 115,000 |
Nov 08, 2022 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 65,000 |
Nov 07, 2022 | 0.0500 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 31,500 |
Nov 04, 2022 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 5,900 |
Nov 03, 2022 | 0.0490 | 0.0520 | 0.0490 | 0.0490 | 0.0490 | 168,800 |
Nov 02, 2022 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 8,000 |
Nov 01, 2022 | 0.0480 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 16,600 |
Oct 31, 2022 | 0.0490 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 86,100 |
Oct 28, 2022 | 0.0490 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 186,200 |
Oct 27, 2022 | 0.0530 | 0.0530 | 0.0490 | 0.0520 | 0.0520 | 40,800 |
Oct 26, 2022 | 0.0510 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 24,500 |
Oct 25, 2022 | 0.0540 | 0.0540 | 0.0490 | 0.0490 | 0.0490 | 68,500 |
Oct 24, 2022 | 0.0490 | 0.0540 | 0.0490 | 0.0540 | 0.0540 | 10,300 |
Oct 21, 2022 | 0.0540 | 0.0590 | 0.0540 | 0.0550 | 0.0550 | 8,300 |
Oct 20, 2022 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 1,000 |
Oct 19, 2022 | 0.0500 | 0.0550 | 0.0500 | 0.0520 | 0.0520 | 3,500 |
Oct 18, 2022 | 0.0440 | 0.0520 | 0.0440 | 0.0490 | 0.0490 | 23,900 |
Oct 17, 2022 | 0.0550 | 0.0550 | 0.0490 | 0.0510 | 0.0510 | 15,300 |
Oct 14, 2022 | 0.0510 | 0.0550 | 0.0490 | 0.0550 | 0.0550 | 17,600 |
Oct 13, 2022 | 0.0490 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 4,000 |
Oct 12, 2022 | 0.0530 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 8,000 |
Oct 11, 2022 | 0.0490 | 0.0600 | 0.0490 | 0.0490 | 0.0490 | 75,400 |
Oct 10, 2022 | 0.0440 | 0.0500 | 0.0440 | 0.0500 | 0.0500 | 5,000 |
Oct 07, 2022 | 0.0490 | 0.0530 | 0.0490 | 0.0530 | 0.0530 | 5,900 |
Oct 06, 2022 | 0.0520 | 0.0560 | 0.0490 | 0.0490 | 0.0490 | 117,000 |
Oct 05, 2022 | 0.0550 | 0.0550 | 0.0530 | 0.0540 | 0.0540 | 4,900 |
Oct 04, 2022 | 0.0440 | 0.0550 | 0.0440 | 0.0540 | 0.0540 | 17,700 |
Oct 03, 2022 | 0.0530 | 0.0560 | 0.0530 | 0.0560 | 0.0560 | 35,900 |
Sept 30, 2022 | 0.0500 | 0.0500 | 0.0490 | 0.0490 | 0.0490 | 15,000 |
Sept 29, 2022 | 0.0440 | 0.0530 | 0.0440 | 0.0500 | 0.0500 | 23,400 |
Sept 28, 2022 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
Sept 27, 2022 | 0.0510 | 0.0510 | 0.0490 | 0.0490 | 0.0490 | 2,500 |
Sept 26, 2022 | 0.0470 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 29,000 |
Sept 23, 2022 | 0.0510 | 0.0520 | 0.0490 | 0.0500 | 0.0500 | 25,200 |
Sept 22, 2022 | 0.0540 | 0.0540 | 0.0510 | 0.0510 | 0.0510 | 6,300 |
Sept 21, 2022 | 0.0530 | 0.0530 | 0.0490 | 0.0510 | 0.0510 | 201,600 |
Sept 20, 2022 | 0.0490 | 0.0520 | 0.0490 | 0.0510 | 0.0510 | 12,500 |
Sept 19, 2022 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 100 |
Sept 16, 2022 | 0.0510 | 0.0530 | 0.0490 | 0.0500 | 0.0500 | 140,700 |
Sept 15, 2022 | 0.0580 | 0.0580 | 0.0490 | 0.0510 | 0.0510 | 136,500 |
Sept 14, 2022 | 0.0580 | 0.0580 | 0.0520 | 0.0580 | 0.0580 | 8,300 |
Sept 13, 2022 | 0.0570 | 0.0650 | 0.0550 | 0.0550 | 0.0550 | 31,400 |
Sept 12, 2022 | 0.0580 | 0.0640 | 0.0570 | 0.0610 | 0.0610 | 20,100 |
Sept 09, 2022 | 0.0530 | 0.0640 | 0.0500 | 0.0640 | 0.0640 | 231,400 |
Sept 08, 2022 | 0.0540 | 0.0550 | 0.0540 | 0.0550 | 0.0550 | 15,500 |
Sept 07, 2022 | 0.0500 | 0.0520 | 0.0500 | 0.0520 | 0.0520 | 9,000 |
Sept 06, 2022 | 0.0520 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 29,000 |
Sept 02, 2022 | 0.0490 | 0.0510 | 0.0490 | 0.0510 | 0.0510 | 3,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |