Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 0.1277 | 0.1499 | 0.1159 | 0.1499 | 0.1499 | 250,170 |
Feb 02, 2023 | 0.1130 | 0.1430 | 0.1110 | 0.1300 | 0.1300 | 680,900 |
Feb 01, 2023 | 0.0940 | 0.1050 | 0.0890 | 0.1050 | 0.1050 | 282,700 |
Jan 31, 2023 | 0.0980 | 0.1000 | 0.0900 | 0.0970 | 0.0970 | 58,000 |
Jan 30, 2023 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 261,900 |
Jan 27, 2023 | 0.1000 | 0.1000 | 0.0910 | 0.0970 | 0.0970 | 73,600 |
Jan 26, 2023 | 0.1000 | 0.1000 | 0.0910 | 0.0950 | 0.0950 | 61,400 |
Jan 25, 2023 | 0.0970 | 0.1000 | 0.0960 | 0.1000 | 0.1000 | 21,100 |
Jan 24, 2023 | 0.1000 | 0.1000 | 0.0940 | 0.1000 | 0.1000 | 62,400 |
Jan 23, 2023 | 0.1000 | 0.1010 | 0.0910 | 0.1010 | 0.1010 | 119,700 |
Jan 20, 2023 | 0.0920 | 0.1000 | 0.0890 | 0.0950 | 0.0950 | 67,600 |
Jan 19, 2023 | 0.0910 | 0.1000 | 0.0910 | 0.0940 | 0.0940 | 92,500 |
Jan 18, 2023 | 0.0900 | 0.0900 | 0.0820 | 0.0850 | 0.0850 | 45,200 |
Jan 17, 2023 | 0.0890 | 0.0890 | 0.0760 | 0.0880 | 0.0880 | 44,900 |
Jan 13, 2023 | 0.0930 | 0.0930 | 0.0880 | 0.0930 | 0.0930 | 107,100 |
Jan 12, 2023 | 0.0850 | 0.0920 | 0.0840 | 0.0900 | 0.0900 | 159,300 |
Jan 11, 2023 | 0.0790 | 0.0900 | 0.0720 | 0.0800 | 0.0800 | 413,400 |
Jan 10, 2023 | 0.0760 | 0.0790 | 0.0690 | 0.0770 | 0.0770 | 351,200 |
Jan 09, 2023 | 0.0600 | 0.0620 | 0.0490 | 0.0620 | 0.0620 | 244,000 |
Jan 06, 2023 | 0.0530 | 0.0570 | 0.0500 | 0.0570 | 0.0570 | 133,300 |
Jan 05, 2023 | 0.0480 | 0.0530 | 0.0480 | 0.0530 | 0.0530 | 57,300 |
Jan 04, 2023 | 0.0510 | 0.0530 | 0.0500 | 0.0510 | 0.0510 | 17,700 |
Jan 03, 2023 | 0.0400 | 0.0540 | 0.0400 | 0.0500 | 0.0500 | 117,100 |
Dec 30, 2022 | 0.0440 | 0.0480 | 0.0440 | 0.0460 | 0.0460 | 161,900 |
Dec 29, 2022 | 0.0440 | 0.0460 | 0.0370 | 0.0460 | 0.0460 | 232,100 |
Dec 28, 2022 | 0.0420 | 0.0510 | 0.0370 | 0.0430 | 0.0430 | 762,100 |
Dec 27, 2022 | 0.0470 | 0.0540 | 0.0420 | 0.0420 | 0.0420 | 331,300 |
Dec 23, 2022 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 284,100 |
Dec 22, 2022 | 0.0460 | 0.0520 | 0.0460 | 0.0510 | 0.0510 | 52,500 |
Dec 21, 2022 | 0.0510 | 0.0540 | 0.0450 | 0.0500 | 0.0500 | 203,400 |
Dec 20, 2022 | 0.0500 | 0.0540 | 0.0480 | 0.0540 | 0.0540 | 82,500 |
Dec 19, 2022 | 0.0460 | 0.0540 | 0.0460 | 0.0520 | 0.0520 | 45,900 |
Dec 16, 2022 | 0.0540 | 0.0580 | 0.0510 | 0.0540 | 0.0540 | 121,800 |
Dec 15, 2022 | 0.0510 | 0.0630 | 0.0510 | 0.0520 | 0.0520 | 150,200 |
Dec 14, 2022 | 0.0380 | 0.0490 | 0.0380 | 0.0480 | 0.0480 | 262,500 |
Dec 13, 2022 | 0.0440 | 0.0520 | 0.0400 | 0.0520 | 0.0520 | 329,700 |
Dec 12, 2022 | 0.0510 | 0.0530 | 0.0500 | 0.0510 | 0.0510 | 41,600 |
Dec 09, 2022 | 0.0560 | 0.0560 | 0.0510 | 0.0530 | 0.0530 | 93,600 |
Dec 08, 2022 | 0.0480 | 0.0600 | 0.0390 | 0.0520 | 0.0520 | 765,100 |
Dec 07, 2022 | 0.0500 | 0.0640 | 0.0500 | 0.0560 | 0.0560 | 58,800 |
Dec 06, 2022 | 0.0500 | 0.0690 | 0.0500 | 0.0600 | 0.0600 | 95,600 |
Dec 05, 2022 | 0.0620 | 0.0620 | 0.0570 | 0.0570 | 0.0570 | 87,200 |
Dec 02, 2022 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 0.0630 | 27,700 |
Dec 01, 2022 | 0.0700 | 0.0720 | 0.0620 | 0.0630 | 0.0630 | 265,200 |
Nov 30, 2022 | 0.0690 | 0.0700 | 0.0680 | 0.0680 | 0.0680 | 76,800 |
Nov 29, 2022 | 0.0730 | 0.0740 | 0.0650 | 0.0710 | 0.0710 | 144,700 |
Nov 28, 2022 | 0.0680 | 0.0720 | 0.0680 | 0.0720 | 0.0720 | 3,800 |
Nov 25, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 100 |
Nov 23, 2022 | 0.0710 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 72,000 |
Nov 22, 2022 | 0.0750 | 0.0750 | 0.0680 | 0.0700 | 0.0700 | 17,700 |
Nov 21, 2022 | 0.0720 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 28,400 |
Nov 18, 2022 | 0.0790 | 0.0790 | 0.0680 | 0.0750 | 0.0750 | 27,700 |
Nov 17, 2022 | 0.0600 | 0.0730 | 0.0600 | 0.0730 | 0.0730 | 23,300 |
Nov 16, 2022 | 0.0700 | 0.0800 | 0.0670 | 0.0790 | 0.0790 | 100,700 |
Nov 15, 2022 | 0.0760 | 0.0800 | 0.0760 | 0.0800 | 0.0800 | 74,000 |
Nov 14, 2022 | 0.0700 | 0.0800 | 0.0700 | 0.0790 | 0.0790 | 51,300 |
Nov 11, 2022 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 76,800 |
Nov 10, 2022 | 0.0730 | 0.0770 | 0.0700 | 0.0760 | 0.0760 | 47,000 |
Nov 09, 2022 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 196,700 |
Nov 08, 2022 | 0.0800 | 0.0800 | 0.0740 | 0.0740 | 0.0740 | 76,300 |
Nov 07, 2022 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 87,300 |
Nov 04, 2022 | 0.0760 | 0.0800 | 0.0730 | 0.0800 | 0.0800 | 58,900 |
Nov 03, 2022 | 0.0800 | 0.0810 | 0.0770 | 0.0770 | 0.0770 | 104,700 |
Nov 02, 2022 | 0.0790 | 0.0850 | 0.0790 | 0.0810 | 0.0810 | 22,900 |
Nov 01, 2022 | 0.0800 | 0.0850 | 0.0800 | 0.0820 | 0.0820 | 152,200 |
Oct 31, 2022 | 0.0830 | 0.0840 | 0.0800 | 0.0830 | 0.0830 | 95,400 |
Oct 28, 2022 | 0.0870 | 0.0900 | 0.0850 | 0.0850 | 0.0850 | 112,900 |
Oct 27, 2022 | 0.0830 | 0.0870 | 0.0830 | 0.0860 | 0.0860 | 54,000 |
Oct 26, 2022 | 0.0840 | 0.0890 | 0.0830 | 0.0890 | 0.0890 | 84,900 |
Oct 25, 2022 | 0.0840 | 0.0900 | 0.0840 | 0.0900 | 0.0900 | 7,800 |
Oct 24, 2022 | 0.0880 | 0.0900 | 0.0840 | 0.0900 | 0.0900 | 3,300 |
Oct 21, 2022 | 0.0840 | 0.0880 | 0.0840 | 0.0880 | 0.0880 | 15,000 |
Oct 20, 2022 | 0.0880 | 0.0920 | 0.0840 | 0.0840 | 0.0840 | 61,800 |
Oct 19, 2022 | 0.0880 | 0.0920 | 0.0850 | 0.0860 | 0.0860 | 167,000 |
Oct 18, 2022 | 0.0880 | 0.0920 | 0.0870 | 0.0890 | 0.0890 | 17,600 |
Oct 17, 2022 | 0.0940 | 0.0940 | 0.0800 | 0.0910 | 0.0910 | 42,800 |
Oct 14, 2022 | 0.0870 | 0.0950 | 0.0810 | 0.0940 | 0.0940 | 131,900 |
Oct 13, 2022 | 0.0930 | 0.0930 | 0.0870 | 0.0870 | 0.0870 | 70,400 |
Oct 12, 2022 | 0.0950 | 0.0950 | 0.0920 | 0.0920 | 0.0920 | 39,000 |
Oct 11, 2022 | 0.0900 | 0.0940 | 0.0900 | 0.0920 | 0.0920 | 25,800 |
Oct 10, 2022 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 0.0950 | 6,300 |
Oct 07, 2022 | 0.0850 | 0.0950 | 0.0800 | 0.0940 | 0.0940 | 366,700 |
Oct 06, 2022 | 0.0900 | 0.0950 | 0.0850 | 0.0950 | 0.0950 | 142,700 |
Oct 05, 2022 | 0.0800 | 0.0900 | 0.0800 | 0.0830 | 0.0830 | 97,600 |
Oct 04, 2022 | 0.0850 | 0.0980 | 0.0830 | 0.0890 | 0.0890 | 82,000 |
Oct 03, 2022 | 0.0900 | 0.0980 | 0.0820 | 0.0950 | 0.0950 | 19,600 |
Sept 30, 2022 | 0.0890 | 0.0900 | 0.0890 | 0.0890 | 0.0890 | 22,600 |
Sept 29, 2022 | 0.0880 | 0.0990 | 0.0860 | 0.0910 | 0.0910 | 64,500 |
Sept 28, 2022 | 0.0990 | 0.1000 | 0.0820 | 0.0820 | 0.0820 | 169,900 |
Sept 27, 2022 | 0.0790 | 0.0900 | 0.0760 | 0.0900 | 0.0900 | 604,100 |
Sept 26, 2022 | 0.0900 | 0.0900 | 0.0800 | 0.0880 | 0.0880 | 23,600 |
Sept 23, 2022 | 0.0810 | 0.0860 | 0.0810 | 0.0850 | 0.0850 | 29,800 |
Sept 22, 2022 | 0.1100 | 0.1100 | 0.0810 | 0.0830 | 0.0830 | 111,200 |
Sept 21, 2022 | 0.0900 | 0.0900 | 0.0810 | 0.0880 | 0.0880 | 118,100 |
Sept 20, 2022 | 0.0990 | 0.0990 | 0.0880 | 0.0880 | 0.0880 | 123,600 |
Sept 19, 2022 | 0.1040 | 0.1040 | 0.0950 | 0.1000 | 0.1000 | 26,800 |
Sept 16, 2022 | 0.1150 | 0.1150 | 0.1010 | 0.1030 | 0.1030 | 91,400 |
Sept 15, 2022 | 0.0970 | 0.1000 | 0.0950 | 0.1000 | 0.1000 | 156,900 |
Sept 14, 2022 | 0.1000 | 0.1000 | 0.0900 | 0.0950 | 0.0950 | 308,200 |
Sept 13, 2022 | 0.0970 | 0.1010 | 0.0930 | 0.0990 | 0.0990 | 102,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |