Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 07, 2023 | 0.4600 | 0.4900 | 0.4600 | 0.4800 | 0.4800 | 21,950 |
Feb 06, 2023 | 0.4825 | 0.4825 | 0.4612 | 0.4659 | 0.4659 | 20,200 |
Feb 03, 2023 | 0.4871 | 0.4898 | 0.4806 | 0.4829 | 0.4829 | 10,220 |
Feb 02, 2023 | 0.4691 | 0.4885 | 0.4691 | 0.4836 | 0.4836 | 23,875 |
Feb 01, 2023 | 0.4900 | 0.4900 | 0.4798 | 0.4798 | 0.4798 | 380 |
Jan 31, 2023 | 0.4685 | 0.4839 | 0.4449 | 0.4839 | 0.4839 | 110,806 |
Jan 30, 2023 | 0.4420 | 0.4750 | 0.4420 | 0.4750 | 0.4750 | 23,250 |
Jan 27, 2023 | 0.4615 | 0.4615 | 0.4430 | 0.4430 | 0.4430 | 45,040 |
Jan 26, 2023 | 0.4821 | 0.4821 | 0.4800 | 0.4800 | 0.4800 | 2,923 |
Jan 25, 2023 | 0.4991 | 0.4991 | 0.4749 | 0.4900 | 0.4900 | 12,742 |
Jan 24, 2023 | 0.5135 | 0.5191 | 0.5135 | 0.5191 | 0.5191 | 1,410 |
Jan 23, 2023 | 0.5267 | 0.5341 | 0.5111 | 0.5300 | 0.5300 | 29,750 |
Jan 20, 2023 | 0.5290 | 0.5473 | 0.5290 | 0.5440 | 0.5440 | 2,681 |
Jan 19, 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 2,000 |
Jan 18, 2023 | 0.5656 | 0.5656 | 0.5400 | 0.5450 | 0.5450 | 77,702 |
Jan 17, 2023 | 0.5377 | 0.5400 | 0.5301 | 0.5301 | 0.5301 | 3,475 |
Jan 13, 2023 | 0.5764 | 0.5764 | 0.5497 | 0.5527 | 0.5527 | 5,966 |
Jan 12, 2023 | 0.5764 | 0.5764 | 0.5764 | 0.5764 | 0.5764 | 10,000 |
Jan 11, 2023 | 0.5622 | 0.5771 | 0.5622 | 0.5771 | 0.5771 | 73,000 |
Jan 10, 2023 | 0.5732 | 0.5732 | 0.5732 | 0.5732 | 0.5732 | 4,030 |
Jan 09, 2023 | 0.6018 | 0.6018 | 0.5637 | 0.5637 | 0.5637 | 25,156 |
Jan 06, 2023 | 0.5310 | 0.5917 | 0.5170 | 0.5907 | 0.5907 | 52,015 |
Jan 05, 2023 | 0.5150 | 0.5338 | 0.5150 | 0.5308 | 0.5308 | 1,460 |
Jan 04, 2023 | 0.5227 | 0.5227 | 0.5227 | 0.5227 | 0.5227 | - |
Jan 03, 2023 | 0.5881 | 0.5881 | 0.5227 | 0.5227 | 0.5227 | 20,725 |
Dec 30, 2022 | 0.5633 | 0.5771 | 0.5633 | 0.5771 | 0.5771 | 3,201 |
Dec 29, 2022 | 0.5391 | 0.5638 | 0.5391 | 0.5517 | 0.5517 | 141,287 |
Dec 28, 2022 | 0.5455 | 0.5455 | 0.5078 | 0.5318 | 0.5318 | 42,780 |
Dec 27, 2022 | 0.5000 | 0.6010 | 0.5000 | 0.5000 | 0.5000 | 60,435 |
Dec 23, 2022 | 0.5036 | 0.5036 | 0.4800 | 0.5000 | 0.5000 | 152,816 |
Dec 22, 2022 | 0.4789 | 0.4789 | 0.4631 | 0.4702 | 0.4702 | 6,912 |
Dec 21, 2022 | 0.4520 | 0.4889 | 0.4520 | 0.4816 | 0.4816 | 67,829 |
Dec 20, 2022 | 0.4497 | 0.4550 | 0.4327 | 0.4400 | 0.4400 | 25,576 |
Dec 19, 2022 | 0.4861 | 0.4861 | 0.4358 | 0.4358 | 0.4358 | 58,050 |
Dec 16, 2022 | 0.4388 | 0.4675 | 0.4345 | 0.4675 | 0.4675 | 11,611 |
Dec 15, 2022 | 0.4107 | 0.4135 | 0.4000 | 0.4117 | 0.4117 | 34,869 |
Dec 14, 2022 | 0.3590 | 0.4162 | 0.3590 | 0.4103 | 0.4103 | 34,137 |
Dec 13, 2022 | 0.3685 | 0.3784 | 0.3685 | 0.3689 | 0.3689 | 16,508 |
Dec 12, 2022 | 0.3725 | 0.3750 | 0.3706 | 0.3750 | 0.3750 | 4,370 |
Dec 09, 2022 | 0.3621 | 0.3800 | 0.3621 | 0.3644 | 0.3644 | 34,283 |
Dec 08, 2022 | 0.3678 | 0.3700 | 0.3596 | 0.3700 | 0.3700 | 31,300 |
Dec 07, 2022 | 0.3530 | 0.3700 | 0.3530 | 0.3587 | 0.3587 | 42,334 |
Dec 06, 2022 | 0.3840 | 0.3863 | 0.3541 | 0.3624 | 0.3624 | 72,809 |
Dec 05, 2022 | 0.3664 | 0.3971 | 0.3664 | 0.3971 | 0.3971 | 2,150 |
Dec 02, 2022 | 0.3879 | 0.3879 | 0.3852 | 0.3852 | 0.3852 | 7,500 |
Dec 01, 2022 | 0.3790 | 0.3902 | 0.3767 | 0.3902 | 0.3902 | 10,800 |
Nov 30, 2022 | 0.3700 | 0.3847 | 0.3700 | 0.3847 | 0.3847 | 24,300 |
Nov 29, 2022 | 0.3633 | 0.3633 | 0.3633 | 0.3633 | 0.3633 | 3,433 |
Nov 28, 2022 | 0.3715 | 0.3715 | 0.3480 | 0.3698 | 0.3698 | 13,025 |
Nov 25, 2022 | 0.3674 | 0.3674 | 0.3674 | 0.3674 | 0.3674 | - |
Nov 23, 2022 | 0.3800 | 0.3884 | 0.3674 | 0.3674 | 0.3674 | 38,300 |
Nov 22, 2022 | 0.3805 | 0.3868 | 0.3800 | 0.3868 | 0.3868 | 6,867 |
Nov 21, 2022 | 0.3882 | 0.3895 | 0.3882 | 0.3885 | 0.3885 | 2,922 |
Nov 18, 2022 | 0.4053 | 0.4053 | 0.3801 | 0.3801 | 0.3801 | 11,450 |
Nov 17, 2022 | 0.4337 | 0.4337 | 0.4000 | 0.4000 | 0.4000 | 18,610 |
Nov 16, 2022 | 0.4546 | 0.4546 | 0.4174 | 0.4174 | 0.4174 | 12,500 |
Nov 15, 2022 | 0.4293 | 0.4581 | 0.4293 | 0.4500 | 0.4500 | 17,985 |
Nov 14, 2022 | 0.4000 | 0.4068 | 0.4000 | 0.4068 | 0.4068 | 5,500 |
Nov 11, 2022 | 0.3740 | 0.4057 | 0.3740 | 0.3999 | 0.3999 | 15,491 |
Nov 10, 2022 | 0.4000 | 0.4014 | 0.3924 | 0.4000 | 0.4000 | 10,275 |
Nov 09, 2022 | 0.4014 | 0.4014 | 0.3808 | 0.3927 | 0.3927 | 91,616 |
Nov 08, 2022 | 0.4085 | 0.4279 | 0.3995 | 0.3998 | 0.3998 | 5,059 |
Nov 07, 2022 | 0.4100 | 0.4260 | 0.4000 | 0.4000 | 0.4000 | 53,012 |
Nov 04, 2022 | 0.3922 | 0.3922 | 0.3922 | 0.3922 | 0.3922 | 200 |
Nov 03, 2022 | 0.4000 | 0.4000 | 0.3884 | 0.3884 | 0.3884 | 4,224 |
Nov 02, 2022 | 0.4415 | 0.4415 | 0.4415 | 0.4415 | 0.4415 | 10,584 |
Nov 01, 2022 | 0.4375 | 0.4375 | 0.4355 | 0.4355 | 0.4355 | 1,000 |
Oct 31, 2022 | 0.4104 | 0.4185 | 0.4104 | 0.4185 | 0.4185 | 5,000 |
Oct 28, 2022 | 0.4470 | 0.4470 | 0.4112 | 0.4204 | 0.4204 | 21,368 |
Oct 27, 2022 | 0.4032 | 0.4066 | 0.4032 | 0.4066 | 0.4066 | 2,487 |
Oct 26, 2022 | 0.4170 | 0.4204 | 0.4120 | 0.4169 | 0.4169 | 22,543 |
Oct 25, 2022 | 0.4159 | 0.4159 | 0.4159 | 0.4159 | 0.4159 | 705 |
Oct 24, 2022 | 0.4099 | 0.4099 | 0.4099 | 0.4099 | 0.4099 | 1,000 |
Oct 21, 2022 | 0.3835 | 0.3835 | 0.3835 | 0.3835 | 0.3835 | - |
Oct 20, 2022 | 0.3835 | 0.3835 | 0.3835 | 0.3835 | 0.3835 | - |
Oct 19, 2022 | 0.3778 | 0.3835 | 0.3778 | 0.3835 | 0.3835 | 7,000 |
Oct 18, 2022 | 0.3927 | 0.4000 | 0.3774 | 0.3774 | 0.3774 | 6,746 |
Oct 17, 2022 | 0.3710 | 0.3994 | 0.3710 | 0.3994 | 0.3994 | 2,310 |
Oct 14, 2022 | 0.3749 | 0.3749 | 0.3597 | 0.3656 | 0.3656 | 3,158 |
Oct 13, 2022 | 0.3583 | 0.3583 | 0.3583 | 0.3583 | 0.3583 | 1,500 |
Oct 12, 2022 | 0.3395 | 0.3657 | 0.3395 | 0.3657 | 0.3657 | 7,000 |
Oct 11, 2022 | 0.3601 | 0.3601 | 0.3601 | 0.3601 | 0.3601 | 369 |
Oct 10, 2022 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 5,614 |
Oct 07, 2022 | 0.3828 | 0.3828 | 0.3828 | 0.3828 | 0.3828 | - |
Oct 06, 2022 | 0.3900 | 0.4059 | 0.3757 | 0.3828 | 0.3828 | 35,029 |
Oct 05, 2022 | 0.3730 | 0.3800 | 0.3730 | 0.3800 | 0.3800 | 3,309 |
Oct 04, 2022 | 0.3570 | 0.3990 | 0.3570 | 0.3800 | 0.3800 | 22,300 |
Oct 03, 2022 | 0.3600 | 0.3962 | 0.3600 | 0.3893 | 0.3893 | 19,218 |
Sept 30, 2022 | 0.3854 | 0.3867 | 0.3750 | 0.3750 | 0.3750 | 5,000 |
Sept 29, 2022 | 0.3810 | 0.3810 | 0.3810 | 0.3810 | 0.3810 | - |
Sept 28, 2022 | 0.3875 | 0.3875 | 0.3810 | 0.3810 | 0.3810 | 5,500 |
Sept 27, 2022 | 0.3750 | 0.3787 | 0.3700 | 0.3717 | 0.3717 | 12,025 |
Sept 26, 2022 | 0.3340 | 0.3700 | 0.3340 | 0.3602 | 0.3602 | 7,674 |
Sept 23, 2022 | 0.3765 | 0.3830 | 0.3656 | 0.3699 | 0.3699 | 59,190 |
Sept 22, 2022 | 0.3620 | 0.3900 | 0.3620 | 0.3900 | 0.3900 | 725 |
Sept 21, 2022 | 0.3931 | 0.3995 | 0.3900 | 0.3900 | 0.3900 | 16,950 |
Sept 20, 2022 | 0.4044 | 0.4055 | 0.3915 | 0.3954 | 0.3954 | 5,569 |
Sept 19, 2022 | 0.4156 | 0.4156 | 0.3990 | 0.4000 | 0.4000 | 19,280 |
Sept 16, 2022 | 0.4164 | 0.4196 | 0.4000 | 0.4165 | 0.4165 | 36,600 |
Sept 15, 2022 | 0.4435 | 0.4435 | 0.4435 | 0.4435 | 0.4435 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |