Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 30, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 76,559 |
May 29, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 66,400 |
May 26, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 63,200 |
May 25, 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 213,000 |
May 24, 2023 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 568,200 |
May 23, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 14,700 |
May 19, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 137,000 |
May 18, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
May 17, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 26,500 |
May 16, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 62,000 |
May 15, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 31,500 |
May 12, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 70,000 |
May 11, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 166,200 |
May 10, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 295,600 |
May 09, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 89,300 |
May 08, 2023 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 286,100 |
May 05, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 82,900 |
May 04, 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 0.0500 | 36,000 |
May 03, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 14,500 |
May 02, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 242,200 |
May 01, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 5,200 |
Apr 28, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 85,400 |
Apr 27, 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 11,800 |
Apr 26, 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 151,500 |
Apr 25, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 7,500 |
Apr 24, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 106,300 |
Apr 21, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 89,200 |
Apr 20, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 19,000 |
Apr 19, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 49,000 |
Apr 18, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 41,000 |
Apr 17, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 77,700 |
Apr 14, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 121,300 |
Apr 13, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 42,000 |
Apr 12, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 122,000 |
Apr 11, 2023 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 114,000 |
Apr 10, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 73,900 |
Apr 06, 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 574,500 |
Apr 05, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 153,400 |
Apr 04, 2023 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 434,300 |
Apr 03, 2023 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 32,500 |
Mar 31, 2023 | 0.0650 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 397,400 |
Mar 30, 2023 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 119,000 |
Mar 29, 2023 | 0.0750 | 0.0750 | 0.0650 | 0.0650 | 0.0650 | 139,600 |
Mar 28, 2023 | 0.0750 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 213,900 |
Mar 27, 2023 | 0.0750 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 253,800 |
Mar 24, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 79,900 |
Mar 23, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 19,200 |
Mar 22, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 77,000 |
Mar 21, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 2,300 |
Mar 20, 2023 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 0.0800 | 61,000 |
Mar 17, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 28,100 |
Mar 16, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0750 | 0.0750 | 184,900 |
Mar 15, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3,000 |
Mar 14, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 125,200 |
Mar 13, 2023 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 71,400 |
Mar 10, 2023 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 0.0900 | 97,100 |
Mar 09, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 13,000 |
Mar 08, 2023 | 0.1000 | 0.1000 | 0.0800 | 0.0800 | 0.0800 | 78,600 |
Mar 07, 2023 | 0.0550 | 0.1000 | 0.0550 | 0.0900 | 0.0900 | 756,400 |
Mar 06, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 39,000 |
Mar 03, 2023 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 278,500 |
Mar 02, 2023 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 142,000 |
Mar 01, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 22,000 |
Feb 28, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 34,000 |
Feb 27, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 2,500 |
Feb 24, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 49,000 |
Feb 23, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,500 |
Feb 22, 2023 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 2,600 |
Feb 21, 2023 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 48,200 |
Feb 17, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 154,000 |
Feb 16, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 359,000 |
Feb 15, 2023 | 0.0750 | 0.0750 | 0.0600 | 0.0600 | 0.0600 | 288,400 |
Feb 14, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 488,000 |
Feb 13, 2023 | 0.0700 | 0.0750 | 0.0700 | 0.0700 | 0.0700 | 281,000 |
Feb 10, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 10,000 |
Feb 09, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 10,000 |
Feb 08, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 10,000 |
Feb 07, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Feb 06, 2023 | 0.0850 | 0.0850 | 0.0750 | 0.0750 | 0.0750 | 57,900 |
Feb 03, 2023 | 0.0800 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 45,000 |
Feb 02, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 2,900 |
Feb 01, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 109,000 |
Jan 31, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 16,700 |
Jan 30, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 19,500 |
Jan 27, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 341,300 |
Jan 26, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 600 |
Jan 25, 2023 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 25,800 |
Jan 24, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 11,500 |
Jan 23, 2023 | 0.0950 | 0.0950 | 0.0850 | 0.0900 | 0.0900 | 88,300 |
Jan 20, 2023 | 0.0900 | 0.0950 | 0.0900 | 0.0900 | 0.0900 | 45,800 |
Jan 19, 2023 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 20,000 |
Jan 18, 2023 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 1,000 |
Jan 17, 2023 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 0.0950 | 56,000 |
Jan 16, 2023 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 0.0950 | 6,500 |
Jan 13, 2023 | 0.0950 | 0.0950 | 0.0900 | 0.0950 | 0.0950 | 519,200 |
Jan 12, 2023 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 25,000 |
Jan 11, 2023 | 0.1000 | 0.1000 | 0.0950 | 0.1000 | 0.1000 | 29,500 |
Jan 10, 2023 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 0.1000 | 15,000 |
Jan 09, 2023 | 0.1050 | 0.1050 | 0.0950 | 0.1000 | 0.1000 | 75,300 |
Jan 06, 2023 | 0.1000 | 0.1050 | 0.0950 | 0.0950 | 0.0950 | 130,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |