Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 22, 2023 | 0.0370 | 0.0372 | 0.0370 | 0.0371 | 0.0371 | 67,705 |
Sept 21, 2023 | 0.0340 | 0.0370 | 0.0340 | 0.0360 | 0.0360 | 65,100 |
Sept 20, 2023 | 0.0390 | 0.0400 | 0.0370 | 0.0370 | 0.0370 | 76,700 |
Sept 19, 2023 | 0.0390 | 0.0400 | 0.0370 | 0.0390 | 0.0390 | 53,400 |
Sept 18, 2023 | 0.0370 | 0.0430 | 0.0320 | 0.0370 | 0.0370 | 191,700 |
Sept 15, 2023 | 0.0330 | 0.0390 | 0.0330 | 0.0390 | 0.0390 | 292,700 |
Sept 14, 2023 | 0.0310 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 469,900 |
Sept 13, 2023 | 0.0320 | 0.0370 | 0.0310 | 0.0330 | 0.0330 | 376,200 |
Sept 12, 2023 | 0.0370 | 0.0380 | 0.0290 | 0.0320 | 0.0320 | 118,300 |
Sept 11, 2023 | 0.0380 | 0.0380 | 0.0300 | 0.0330 | 0.0330 | 108,200 |
Sept 08, 2023 | 0.0310 | 0.0360 | 0.0310 | 0.0350 | 0.0350 | 120,300 |
Sept 07, 2023 | 0.0380 | 0.0380 | 0.0300 | 0.0340 | 0.0340 | 89,700 |
Sept 06, 2023 | 0.0290 | 0.0350 | 0.0290 | 0.0330 | 0.0330 | 155,400 |
Sept 05, 2023 | 0.0340 | 0.0340 | 0.0290 | 0.0310 | 0.0310 | 51,200 |
Sept 01, 2023 | 0.0290 | 0.0340 | 0.0290 | 0.0330 | 0.0330 | 109,900 |
Aug 31, 2023 | 0.0300 | 0.0340 | 0.0290 | 0.0320 | 0.0320 | 575,000 |
Aug 30, 2023 | 0.0310 | 0.0350 | 0.0310 | 0.0330 | 0.0330 | 365,300 |
Aug 29, 2023 | 0.0300 | 0.0370 | 0.0300 | 0.0340 | 0.0340 | 124,600 |
Aug 28, 2023 | 0.0330 | 0.0400 | 0.0330 | 0.0380 | 0.0380 | 108,400 |
Aug 25, 2023 | 0.0300 | 0.0400 | 0.0260 | 0.0370 | 0.0370 | 762,100 |
Aug 24, 2023 | 0.0260 | 0.0300 | 0.0260 | 0.0280 | 0.0280 | 356,200 |
Aug 23, 2023 | 0.0320 | 0.0340 | 0.0290 | 0.0340 | 0.0340 | 121,100 |
Aug 22, 2023 | 0.0400 | 0.0400 | 0.0320 | 0.0350 | 0.0350 | 486,900 |
Aug 21, 2023 | 0.0260 | 0.0380 | 0.0260 | 0.0360 | 0.0360 | 1,086,700 |
Aug 18, 2023 | 0.0240 | 0.0350 | 0.0240 | 0.0310 | 0.0310 | 466,200 |
Aug 17, 2023 | 0.0290 | 0.0310 | 0.0260 | 0.0280 | 0.0280 | 275,600 |
Aug 16, 2023 | 0.0260 | 0.0290 | 0.0260 | 0.0260 | 0.0260 | 298,200 |
Aug 15, 2023 | 0.0250 | 0.0300 | 0.0230 | 0.0280 | 0.0280 | 124,100 |
Aug 14, 2023 | 0.0270 | 0.0300 | 0.0240 | 0.0260 | 0.0260 | 420,800 |
Aug 11, 2023 | 0.0180 | 0.0260 | 0.0180 | 0.0260 | 0.0260 | 657,800 |
Aug 10, 2023 | 0.0180 | 0.0210 | 0.0180 | 0.0200 | 0.0200 | 558,700 |
Aug 09, 2023 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 300,400 |
Aug 08, 2023 | 0.0180 | 0.0210 | 0.0180 | 0.0180 | 0.0180 | 561,900 |
Aug 07, 2023 | 0.0200 | 0.0220 | 0.0180 | 0.0180 | 0.0180 | 578,600 |
Aug 04, 2023 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 134,200 |
Aug 03, 2023 | 0.0210 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 49,900 |
Aug 02, 2023 | 0.0190 | 0.0230 | 0.0190 | 0.0220 | 0.0220 | 477,200 |
Aug 01, 2023 | 0.0210 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 277,300 |
Jul 31, 2023 | 0.0230 | 0.0240 | 0.0210 | 0.0220 | 0.0220 | 905,300 |
Jul 28, 2023 | 0.0220 | 0.0270 | 0.0220 | 0.0220 | 0.0220 | 193,400 |
Jul 27, 2023 | 0.0220 | 0.0280 | 0.0220 | 0.0270 | 0.0270 | 75,700 |
Jul 26, 2023 | 0.0240 | 0.0300 | 0.0240 | 0.0270 | 0.0270 | 185,500 |
Jul 25, 2023 | 0.0260 | 0.0290 | 0.0260 | 0.0270 | 0.0270 | 164,600 |
Jul 24, 2023 | 0.0290 | 0.0300 | 0.0260 | 0.0260 | 0.0260 | 174,200 |
Jul 21, 2023 | 0.0250 | 0.0330 | 0.0250 | 0.0260 | 0.0260 | 101,600 |
Jul 20, 2023 | 0.0260 | 0.0320 | 0.0260 | 0.0280 | 0.0280 | 185,200 |
Jul 19, 2023 | 0.0300 | 0.0330 | 0.0300 | 0.0310 | 0.0310 | 151,900 |
Jul 18, 2023 | 0.0270 | 0.0340 | 0.0270 | 0.0330 | 0.0330 | 617,800 |
Jul 17, 2023 | 0.0300 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 338,100 |
Jul 14, 2023 | 0.0270 | 0.0300 | 0.0210 | 0.0300 | 0.0300 | 535,900 |
Jul 13, 2023 | 0.0270 | 0.0290 | 0.0240 | 0.0250 | 0.0250 | 611,700 |
Jul 12, 2023 | 0.0210 | 0.0250 | 0.0210 | 0.0250 | 0.0250 | 361,400 |
Jul 11, 2023 | 0.0220 | 0.0250 | 0.0190 | 0.0220 | 0.0220 | 2,723,000 |
Jul 10, 2023 | 0.0230 | 0.0230 | 0.0160 | 0.0210 | 0.0210 | 1,834,600 |
Jul 07, 2023 | 0.0200 | 0.0220 | 0.0170 | 0.0220 | 0.0220 | 899,800 |
Jul 06, 2023 | 0.0210 | 0.0250 | 0.0190 | 0.0220 | 0.0220 | 10,215,600 |
Jul 05, 2023 | 0.0380 | 0.0390 | 0.0340 | 0.0370 | 0.0370 | 191,700 |
Jul 03, 2023 | 0.0360 | 0.0380 | 0.0340 | 0.0380 | 0.0380 | 56,500 |
Jun 30, 2023 | 0.0350 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 253,300 |
Jun 29, 2023 | 0.0380 | 0.0390 | 0.0340 | 0.0380 | 0.0380 | 308,300 |
Jun 28, 2023 | 0.0330 | 0.0380 | 0.0330 | 0.0360 | 0.0360 | 160,300 |
Jun 27, 2023 | 0.0330 | 0.0380 | 0.0330 | 0.0370 | 0.0370 | 223,200 |
Jun 26, 2023 | 0.0330 | 0.0390 | 0.0330 | 0.0390 | 0.0390 | 214,600 |
Jun 23, 2023 | 0.0330 | 0.0440 | 0.0330 | 0.0390 | 0.0390 | 250,800 |
Jun 22, 2023 | 0.0430 | 0.0430 | 0.0360 | 0.0380 | 0.0380 | 436,200 |
Jun 21, 2023 | 0.0450 | 0.0460 | 0.0380 | 0.0380 | 0.0380 | 155,000 |
Jun 20, 2023 | 0.0340 | 0.0460 | 0.0340 | 0.0440 | 0.0440 | 695,300 |
Jun 16, 2023 | 0.0390 | 0.0420 | 0.0330 | 0.0400 | 0.0400 | 488,200 |
Jun 15, 2023 | 0.0400 | 0.0400 | 0.0360 | 0.0380 | 0.0380 | 85,900 |
Jun 14, 2023 | 0.0320 | 0.0400 | 0.0320 | 0.0380 | 0.0380 | 434,900 |
Jun 13, 2023 | 0.0390 | 0.0410 | 0.0370 | 0.0380 | 0.0380 | 163,900 |
Jun 12, 2023 | 0.0410 | 0.0410 | 0.0320 | 0.0390 | 0.0390 | 62,900 |
Jun 09, 2023 | 0.0370 | 0.0440 | 0.0370 | 0.0420 | 0.0420 | 216,200 |
Jun 08, 2023 | 0.0330 | 0.0440 | 0.0330 | 0.0440 | 0.0440 | 221,300 |
Jun 07, 2023 | 0.0360 | 0.0380 | 0.0310 | 0.0360 | 0.0360 | 978,100 |
Jun 06, 2023 | 0.0370 | 0.0410 | 0.0370 | 0.0410 | 0.0410 | 820,300 |
Jun 05, 2023 | 0.0380 | 0.0440 | 0.0380 | 0.0390 | 0.0390 | 269,500 |
Jun 02, 2023 | 0.0360 | 0.0420 | 0.0360 | 0.0390 | 0.0390 | 107,000 |
Jun 01, 2023 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 144,700 |
May 31, 2023 | 0.0430 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 152,700 |
May 30, 2023 | 0.0550 | 0.0550 | 0.0400 | 0.0450 | 0.0450 | 254,000 |
May 26, 2023 | 0.0510 | 0.0550 | 0.0470 | 0.0480 | 0.0480 | 178,300 |
May 25, 2023 | 0.0460 | 0.0560 | 0.0450 | 0.0550 | 0.0550 | 32,300 |
May 24, 2023 | 0.0440 | 0.0560 | 0.0440 | 0.0530 | 0.0530 | 228,600 |
May 23, 2023 | 0.0560 | 0.0560 | 0.0490 | 0.0550 | 0.0550 | 739,500 |
May 22, 2023 | 0.0410 | 0.0570 | 0.0410 | 0.0510 | 0.0510 | 428,300 |
May 19, 2023 | 0.0370 | 0.0490 | 0.0370 | 0.0450 | 0.0450 | 131,300 |
May 18, 2023 | 0.0410 | 0.0430 | 0.0400 | 0.0430 | 0.0430 | 117,600 |
May 17, 2023 | 0.0350 | 0.0440 | 0.0350 | 0.0410 | 0.0410 | 174,100 |
May 16, 2023 | 0.0350 | 0.0420 | 0.0350 | 0.0380 | 0.0380 | 495,900 |
May 15, 2023 | 0.0350 | 0.0440 | 0.0350 | 0.0410 | 0.0410 | 374,000 |
May 12, 2023 | 0.0350 | 0.0450 | 0.0330 | 0.0410 | 0.0410 | 2,563,900 |
May 11, 2023 | 0.0550 | 0.0560 | 0.0510 | 0.0530 | 0.0530 | 442,400 |
May 10, 2023 | 0.0530 | 0.0530 | 0.0500 | 0.0530 | 0.0530 | 214,900 |
May 09, 2023 | 0.0500 | 0.0530 | 0.0470 | 0.0510 | 0.0510 | 402,800 |
May 08, 2023 | 0.0440 | 0.0530 | 0.0440 | 0.0500 | 0.0500 | 292,000 |
May 05, 2023 | 0.0500 | 0.0530 | 0.0450 | 0.0480 | 0.0480 | 268,200 |
May 04, 2023 | 0.0640 | 0.0640 | 0.0500 | 0.0500 | 0.0500 | 142,100 |
May 03, 2023 | 0.0600 | 0.0600 | 0.0520 | 0.0520 | 0.0520 | 208,200 |
May 02, 2023 | 0.0580 | 0.0590 | 0.0510 | 0.0540 | 0.0540 | 269,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |