Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 24, 2023 | 0.0650 | 0.1000 | 0.0600 | 0.0750 | 0.0750 | 287,300 |
Mar 23, 2023 | 0.0430 | 0.0650 | 0.0430 | 0.0630 | 0.0630 | 391,700 |
Mar 22, 2023 | 0.0600 | 0.0600 | 0.0370 | 0.0400 | 0.0400 | 100,600 |
Mar 21, 2023 | 0.0430 | 0.0450 | 0.0390 | 0.0430 | 0.0430 | 172,300 |
Mar 20, 2023 | 0.0450 | 0.0600 | 0.0420 | 0.0450 | 0.0450 | 85,200 |
Mar 17, 2023 | 0.0510 | 0.0600 | 0.0460 | 0.0500 | 0.0500 | 158,700 |
Mar 16, 2023 | 0.0550 | 0.0600 | 0.0410 | 0.0510 | 0.0510 | 161,100 |
Mar 15, 2023 | 0.0400 | 0.0550 | 0.0330 | 0.0550 | 0.0550 | 71,500 |
Mar 14, 2023 | 0.0360 | 0.0630 | 0.0350 | 0.0360 | 0.0360 | 879,300 |
Mar 13, 2023 | 0.0450 | 0.0450 | 0.0350 | 0.0350 | 0.0350 | 14,100 |
Mar 10, 2023 | 0.0380 | 0.0450 | 0.0350 | 0.0450 | 0.0450 | 60,900 |
Mar 09, 2023 | 0.0510 | 0.0510 | 0.0320 | 0.0380 | 0.0380 | 281,100 |
Mar 08, 2023 | 0.0520 | 0.0520 | 0.0400 | 0.0400 | 0.0400 | 31,000 |
Mar 07, 2023 | 0.0360 | 0.0510 | 0.0360 | 0.0420 | 0.0420 | 33,700 |
Mar 06, 2023 | 0.0410 | 0.0480 | 0.0350 | 0.0350 | 0.0350 | 226,800 |
Mar 03, 2023 | 0.0380 | 0.0450 | 0.0360 | 0.0370 | 0.0370 | 17,900 |
Mar 02, 2023 | 0.0420 | 0.0460 | 0.0390 | 0.0450 | 0.0450 | 31,500 |
Mar 01, 2023 | 0.0460 | 0.0460 | 0.0380 | 0.0390 | 0.0390 | 37,500 |
Feb 28, 2023 | 0.0460 | 0.0480 | 0.0380 | 0.0430 | 0.0430 | 693,000 |
Feb 27, 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0490 | 0.0490 | 21,500 |
Feb 24, 2023 | 0.0530 | 0.0530 | 0.0450 | 0.0450 | 0.0450 | 28,100 |
Feb 23, 2023 | 0.0510 | 0.0530 | 0.0450 | 0.0530 | 0.0530 | 307,800 |
Feb 22, 2023 | 0.0510 | 0.0550 | 0.0490 | 0.0490 | 0.0490 | 188,800 |
Feb 21, 2023 | 0.0460 | 0.0540 | 0.0460 | 0.0460 | 0.0460 | 180,300 |
Feb 17, 2023 | 0.0550 | 0.0550 | 0.0480 | 0.0480 | 0.0480 | 337,900 |
Feb 16, 2023 | 0.0540 | 0.0550 | 0.0470 | 0.0550 | 0.0550 | 102,800 |
Feb 15, 2023 | 0.0460 | 0.0540 | 0.0460 | 0.0470 | 0.0470 | 262,000 |
Feb 14, 2023 | 0.0490 | 0.0500 | 0.0450 | 0.0460 | 0.0460 | 19,500 |
Feb 13, 2023 | 0.0490 | 0.0490 | 0.0450 | 0.0470 | 0.0470 | 40,300 |
Feb 10, 2023 | 0.0550 | 0.0550 | 0.0480 | 0.0500 | 0.0500 | 64,100 |
Feb 09, 2023 | 0.0550 | 0.0550 | 0.0510 | 0.0510 | 0.0510 | 306,000 |
Feb 08, 2023 | 0.0560 | 0.0560 | 0.0510 | 0.0510 | 0.0510 | 16,800 |
Feb 07, 2023 | 0.0560 | 0.0560 | 0.0480 | 0.0540 | 0.0540 | 508,200 |
Feb 06, 2023 | 0.0560 | 0.0560 | 0.0550 | 0.0560 | 0.0560 | 31,000 |
Feb 03, 2023 | 0.0550 | 0.0560 | 0.0540 | 0.0560 | 0.0560 | 318,100 |
Feb 02, 2023 | 0.0560 | 0.0560 | 0.0530 | 0.0560 | 0.0560 | 103,900 |
Feb 01, 2023 | 0.0500 | 0.0560 | 0.0500 | 0.0550 | 0.0550 | 36,800 |
Jan 31, 2023 | 0.0570 | 0.0570 | 0.0510 | 0.0520 | 0.0520 | 126,400 |
Jan 30, 2023 | 0.0570 | 0.0570 | 0.0540 | 0.0570 | 0.0570 | 25,300 |
Jan 27, 2023 | 0.0570 | 0.0580 | 0.0540 | 0.0570 | 0.0570 | 253,700 |
Jan 26, 2023 | 0.0580 | 0.0580 | 0.0500 | 0.0500 | 0.0500 | 130,600 |
Jan 25, 2023 | 0.0600 | 0.0600 | 0.0510 | 0.0510 | 0.0510 | 125,200 |
Jan 24, 2023 | 0.0600 | 0.0600 | 0.0560 | 0.0600 | 0.0600 | 122,400 |
Jan 23, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 40,500 |
Jan 20, 2023 | 0.0700 | 0.0700 | 0.0580 | 0.0600 | 0.0600 | 416,000 |
Jan 19, 2023 | 0.0600 | 0.0700 | 0.0500 | 0.0700 | 0.0700 | 16,100 |
Jan 18, 2023 | 0.0550 | 0.0600 | 0.0530 | 0.0530 | 0.0530 | 82,000 |
Jan 17, 2023 | 0.0630 | 0.0630 | 0.0540 | 0.0560 | 0.0560 | 100,000 |
Jan 13, 2023 | 0.0610 | 0.0610 | 0.0540 | 0.0600 | 0.0600 | 112,000 |
Jan 12, 2023 | 0.0530 | 0.0610 | 0.0490 | 0.0610 | 0.0610 | 371,400 |
Jan 11, 2023 | 0.0620 | 0.0620 | 0.0550 | 0.0600 | 0.0600 | 18,400 |
Jan 10, 2023 | 0.0600 | 0.0600 | 0.0480 | 0.0600 | 0.0600 | 16,400 |
Jan 09, 2023 | 0.0600 | 0.0650 | 0.0540 | 0.0620 | 0.0620 | 148,100 |
Jan 06, 2023 | 0.0650 | 0.0650 | 0.0550 | 0.0590 | 0.0590 | 5,600 |
Jan 05, 2023 | 0.0700 | 0.0700 | 0.0500 | 0.0600 | 0.0600 | 460,900 |
Jan 04, 2023 | 0.0480 | 0.0590 | 0.0480 | 0.0480 | 0.0480 | 73,400 |
Jan 03, 2023 | 0.0500 | 0.0550 | 0.0480 | 0.0550 | 0.0550 | 25,800 |
Dec 30, 2022 | 0.0450 | 0.0600 | 0.0450 | 0.0500 | 0.0500 | 36,800 |
Dec 29, 2022 | 0.0500 | 0.0550 | 0.0490 | 0.0490 | 0.0490 | 93,400 |
Dec 28, 2022 | 0.0550 | 0.0720 | 0.0490 | 0.0550 | 0.0550 | 128,900 |
Dec 27, 2022 | 0.0550 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 8,800 |
Dec 23, 2022 | 0.0560 | 0.0620 | 0.0510 | 0.0600 | 0.0600 | 21,500 |
Dec 22, 2022 | 0.0670 | 0.0670 | 0.0620 | 0.0620 | 0.0620 | 15,100 |
Dec 21, 2022 | 0.0730 | 0.0730 | 0.0590 | 0.0630 | 0.0630 | 4,900 |
Dec 20, 2022 | 0.0750 | 0.0750 | 0.0560 | 0.0560 | 0.0560 | 23,600 |
Dec 19, 2022 | 0.0580 | 0.0750 | 0.0570 | 0.0750 | 0.0750 | 850,200 |
Dec 16, 2022 | 0.0600 | 0.0600 | 0.0540 | 0.0560 | 0.0560 | 148,600 |
Dec 15, 2022 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 428,400 |
Dec 14, 2022 | 0.0600 | 0.0600 | 0.0500 | 0.0540 | 0.0540 | 79,900 |
Dec 13, 2022 | 0.0560 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 33,400 |
Dec 12, 2022 | 0.0560 | 0.0600 | 0.0540 | 0.0600 | 0.0600 | 29,400 |
Dec 09, 2022 | 0.0650 | 0.0650 | 0.0590 | 0.0600 | 0.0600 | 21,600 |
Dec 08, 2022 | 0.0530 | 0.0650 | 0.0530 | 0.0600 | 0.0600 | 14,600 |
Dec 07, 2022 | 0.0600 | 0.0650 | 0.0550 | 0.0550 | 0.0550 | 65,700 |
Dec 06, 2022 | 0.0650 | 0.0650 | 0.0580 | 0.0580 | 0.0580 | 99,800 |
Dec 05, 2022 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 245,300 |
Dec 02, 2022 | 0.0600 | 0.0690 | 0.0580 | 0.0590 | 0.0590 | 714,800 |
Dec 01, 2022 | 0.0620 | 0.0700 | 0.0560 | 0.0680 | 0.0680 | 56,000 |
Nov 30, 2022 | 0.0690 | 0.0700 | 0.0510 | 0.0530 | 0.0530 | 109,500 |
Nov 29, 2022 | 0.0700 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 89,000 |
Nov 28, 2022 | 0.0650 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 55,800 |
Nov 25, 2022 | 0.0750 | 0.0750 | 0.0680 | 0.0690 | 0.0690 | 39,100 |
Nov 23, 2022 | 0.0790 | 0.0790 | 0.0660 | 0.0660 | 0.0660 | 107,500 |
Nov 22, 2022 | 0.0790 | 0.0790 | 0.0590 | 0.0750 | 0.0750 | 13,200 |
Nov 21, 2022 | 0.0730 | 0.0730 | 0.0660 | 0.0660 | 0.0660 | 1,800 |
Nov 18, 2022 | 0.0720 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 36,800 |
Nov 17, 2022 | 0.0610 | 0.0700 | 0.0610 | 0.0690 | 0.0690 | 29,200 |
Nov 16, 2022 | 0.0600 | 0.0750 | 0.0600 | 0.0700 | 0.0700 | 15,500 |
Nov 15, 2022 | 0.0740 | 0.0740 | 0.0600 | 0.0600 | 0.0600 | 255,900 |
Nov 14, 2022 | 0.0750 | 0.0750 | 0.0670 | 0.0710 | 0.0710 | 91,800 |
Nov 11, 2022 | 0.0600 | 0.0750 | 0.0600 | 0.0650 | 0.0650 | 178,400 |
Nov 10, 2022 | 0.0670 | 0.0670 | 0.0660 | 0.0660 | 0.0660 | 89,300 |
Nov 09, 2022 | 0.0670 | 0.0750 | 0.0670 | 0.0670 | 0.0670 | 2,900 |
Nov 08, 2022 | 0.0800 | 0.0800 | 0.0670 | 0.0750 | 0.0750 | 76,700 |
Nov 07, 2022 | 0.0750 | 0.0750 | 0.0670 | 0.0730 | 0.0730 | 103,900 |
Nov 04, 2022 | 0.0720 | 0.1000 | 0.0720 | 0.0750 | 0.0750 | 39,200 |
Nov 03, 2022 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 66,700 |
Nov 02, 2022 | 0.0700 | 0.0740 | 0.0650 | 0.0740 | 0.0740 | 55,200 |
Nov 01, 2022 | 0.0750 | 0.0750 | 0.0650 | 0.0700 | 0.0700 | 31,700 |
Oct 31, 2022 | 0.0600 | 0.0750 | 0.0600 | 0.0700 | 0.0700 | 50,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |