Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 01, 2023 | 0.2150 | 0.2250 | 0.2150 | 0.2150 | 0.2150 | 71,100 |
May 31, 2023 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
May 30, 2023 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
May 29, 2023 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 5,850 |
May 26, 2023 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 6,000 |
May 25, 2023 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 2,500 |
May 24, 2023 | 0.2150 | 0.2150 | 0.2050 | 0.2050 | 0.2050 | 35,482 |
May 23, 2023 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 13,500 |
May 19, 2023 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 60,942 |
May 18, 2023 | 0.2200 | 0.2200 | 0.2150 | 0.2150 | 0.2150 | 58,000 |
May 17, 2023 | 0.2250 | 0.2250 | 0.2150 | 0.2150 | 0.2150 | 33,090 |
May 16, 2023 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 2,528 |
May 15, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 5,000 |
May 12, 2023 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 0.2250 | 45,500 |
May 11, 2023 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 9,000 |
May 10, 2023 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 122,700 |
May 09, 2023 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 22,500 |
May 08, 2023 | 0.2450 | 0.2450 | 0.2350 | 0.2400 | 0.2400 | 41,026 |
May 05, 2023 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 33,000 |
May 04, 2023 | 0.2650 | 0.2650 | 0.2350 | 0.2400 | 0.2400 | 78,244 |
May 03, 2023 | 0.2400 | 0.2550 | 0.2400 | 0.2550 | 0.2550 | 53,206 |
May 02, 2023 | 0.2200 | 0.2400 | 0.2200 | 0.2400 | 0.2400 | 184,500 |
May 01, 2023 | 0.2150 | 0.2250 | 0.2150 | 0.2150 | 0.2150 | 75,991 |
Apr 28, 2023 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 14,000 |
Apr 27, 2023 | 0.2200 | 0.2200 | 0.2100 | 0.2150 | 0.2150 | 45,614 |
Apr 26, 2023 | 0.2200 | 0.2200 | 0.2150 | 0.2150 | 0.2150 | 17,100 |
Apr 25, 2023 | 0.2200 | 0.2250 | 0.2200 | 0.2250 | 0.2250 | 5,500 |
Apr 24, 2023 | 0.2200 | 0.2250 | 0.2200 | 0.2250 | 0.2250 | 56,000 |
Apr 21, 2023 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 78,500 |
Apr 20, 2023 | 0.2050 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 89,000 |
Apr 19, 2023 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 297,933 |
Apr 18, 2023 | 0.2150 | 0.2200 | 0.2150 | 0.2150 | 0.2150 | 43,500 |
Apr 17, 2023 | 0.2200 | 0.2250 | 0.2150 | 0.2200 | 0.2200 | 112,124 |
Apr 14, 2023 | 0.2100 | 0.2300 | 0.2100 | 0.2250 | 0.2250 | 488,050 |
Apr 13, 2023 | 0.2100 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 542,999 |
Apr 12, 2023 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 43,500 |
Apr 11, 2023 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 4,500 |
Apr 10, 2023 | 0.2050 | 0.2100 | 0.2050 | 0.2100 | 0.2100 | 4,500 |
Apr 06, 2023 | 0.2150 | 0.2150 | 0.2000 | 0.2100 | 0.2100 | 68,000 |
Apr 05, 2023 | 0.2200 | 0.2200 | 0.2100 | 0.2150 | 0.2150 | 22,200 |
Apr 04, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 91,500 |
Apr 03, 2023 | 0.2250 | 0.2300 | 0.2150 | 0.2150 | 0.2150 | 40,758 |
Mar 31, 2023 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 2,000 |
Mar 30, 2023 | 0.2250 | 0.2300 | 0.2250 | 0.2250 | 0.2250 | 13,674 |
Mar 29, 2023 | 0.2200 | 0.2250 | 0.2200 | 0.2250 | 0.2250 | 5,500 |
Mar 28, 2023 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
Mar 27, 2023 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 31,500 |
Mar 24, 2023 | 0.2150 | 0.2150 | 0.2100 | 0.2100 | 0.2100 | 25,000 |
Mar 23, 2023 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 22,000 |
Mar 22, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
Mar 21, 2023 | 0.2200 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 30,500 |
Mar 20, 2023 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | - |
Mar 17, 2023 | 0.2200 | 0.2200 | 0.2150 | 0.2150 | 0.2150 | 11,000 |
Mar 16, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 3,000 |
Mar 15, 2023 | 0.2350 | 0.2350 | 0.2150 | 0.2150 | 0.2150 | 25,500 |
Mar 14, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 12,500 |
Mar 13, 2023 | 0.2350 | 0.2350 | 0.2200 | 0.2200 | 0.2200 | 38,000 |
Mar 10, 2023 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 1,000 |
Mar 09, 2023 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | - |
Mar 08, 2023 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | - |
Mar 07, 2023 | 0.2250 | 0.2250 | 0.2200 | 0.2250 | 0.2250 | 45,000 |
Mar 06, 2023 | 0.2350 | 0.2350 | 0.2250 | 0.2300 | 0.2300 | 56,000 |
Mar 03, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
Mar 02, 2023 | 0.2350 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 31,000 |
Mar 01, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 5,500 |
Feb 28, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 500 |
Feb 27, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 4,000 |
Feb 24, 2023 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 5,500 |
Feb 23, 2023 | 0.2400 | 0.2600 | 0.2350 | 0.2500 | 0.2500 | 29,359 |
Feb 22, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 12,000 |
Feb 21, 2023 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 28,500 |
Feb 17, 2023 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 6,052 |
Feb 16, 2023 | 0.2500 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 119,000 |
Feb 15, 2023 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 9,500 |
Feb 14, 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 87,000 |
Feb 13, 2023 | 0.2550 | 0.2550 | 0.2450 | 0.2450 | 0.2450 | 71,000 |
Feb 10, 2023 | 0.2650 | 0.2650 | 0.2500 | 0.2500 | 0.2500 | 30,000 |
Feb 09, 2023 | 0.2650 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 10,000 |
Feb 08, 2023 | 0.2650 | 0.2650 | 0.2500 | 0.2500 | 0.2500 | 69,500 |
Feb 07, 2023 | 0.2550 | 0.2700 | 0.2550 | 0.2700 | 0.2700 | 65,111 |
Feb 06, 2023 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 3,000 |
Feb 03, 2023 | 0.2700 | 0.2700 | 0.2400 | 0.2400 | 0.2400 | 192,983 |
Feb 02, 2023 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 20,200 |
Feb 01, 2023 | 0.2800 | 0.2850 | 0.2750 | 0.2850 | 0.2850 | 71,700 |
Jan 31, 2023 | 0.3100 | 0.3100 | 0.2650 | 0.2700 | 0.2700 | 197,700 |
Jan 30, 2023 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 25,700 |
Jan 27, 2023 | 0.3850 | 0.3850 | 0.3350 | 0.3400 | 0.3400 | 119,615 |
Jan 26, 2023 | 0.2800 | 0.3300 | 0.2800 | 0.3300 | 0.3300 | 152,800 |
Jan 25, 2023 | 0.2750 | 0.2900 | 0.2750 | 0.2800 | 0.2800 | 94,106 |
Jan 24, 2023 | 0.2350 | 0.2950 | 0.2350 | 0.2800 | 0.2800 | 263,364 |
Jan 23, 2023 | 0.2350 | 0.2350 | 0.2300 | 0.2300 | 0.2300 | 9,814 |
Jan 20, 2023 | 0.2350 | 0.2350 | 0.2300 | 0.2300 | 0.2300 | 30,000 |
Jan 19, 2023 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 16,000 |
Jan 18, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
Jan 17, 2023 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 19,470 |
Jan 16, 2023 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 84,000 |
Jan 13, 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 20,000 |
Jan 12, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 24,000 |
Jan 11, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 2,500 |
Jan 10, 2023 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |