Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 21, 2023 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 9,500 |
Mar 20, 2023 | 0.4100 | 0.4100 | 0.3700 | 0.3800 | 0.3800 | 24,500 |
Mar 17, 2023 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 5,000 |
Mar 16, 2023 | 0.4000 | 0.4200 | 0.3800 | 0.4200 | 0.4200 | 15,010 |
Mar 15, 2023 | 0.4400 | 0.4400 | 0.3950 | 0.3950 | 0.3950 | 29,000 |
Mar 14, 2023 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
Mar 13, 2023 | 0.4600 | 0.4600 | 0.4400 | 0.4400 | 0.4400 | 9,500 |
Mar 10, 2023 | 0.4400 | 0.4750 | 0.4400 | 0.4600 | 0.4600 | 51,500 |
Mar 09, 2023 | 0.4400 | 0.4500 | 0.4300 | 0.4450 | 0.4450 | 201,400 |
Mar 08, 2023 | 0.4300 | 0.4350 | 0.4300 | 0.4350 | 0.4350 | 206,000 |
Mar 07, 2023 | 0.4200 | 0.4300 | 0.4000 | 0.4300 | 0.4300 | 20,500 |
Mar 06, 2023 | 0.4800 | 0.4800 | 0.4300 | 0.4300 | 0.4300 | 93,525 |
Mar 03, 2023 | 0.4500 | 0.4650 | 0.4500 | 0.4600 | 0.4600 | 17,000 |
Mar 02, 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 15,724 |
Mar 01, 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 8,000 |
Feb 28, 2023 | 0.4550 | 0.4550 | 0.4500 | 0.4500 | 0.4500 | 17,724 |
Feb 27, 2023 | 0.4450 | 0.4600 | 0.4450 | 0.4600 | 0.4600 | 8,694 |
Feb 24, 2023 | 0.4750 | 0.4750 | 0.4450 | 0.4450 | 0.4450 | 19,000 |
Feb 23, 2023 | 0.4500 | 0.4550 | 0.4500 | 0.4550 | 0.4550 | 253,000 |
Feb 22, 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
Feb 21, 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 4,000 |
Feb 17, 2023 | 0.4600 | 0.4600 | 0.4400 | 0.4400 | 0.4400 | 57,200 |
Feb 16, 2023 | 0.4500 | 0.4600 | 0.4400 | 0.4550 | 0.4550 | 197,000 |
Feb 15, 2023 | 0.4750 | 0.4750 | 0.4450 | 0.4500 | 0.4500 | 118,000 |
Feb 14, 2023 | 0.4900 | 0.4900 | 0.4550 | 0.4900 | 0.4900 | 34,743 |
Feb 13, 2023 | 0.4800 | 0.5200 | 0.4800 | 0.5100 | 0.5100 | 206,000 |
Feb 10, 2023 | 0.4800 | 0.4850 | 0.4700 | 0.4700 | 0.4700 | 6,500 |
Feb 09, 2023 | 0.4600 | 0.4750 | 0.4550 | 0.4750 | 0.4750 | 21,000 |
Feb 08, 2023 | 0.4700 | 0.4800 | 0.4600 | 0.4600 | 0.4600 | 41,000 |
Feb 07, 2023 | 0.4750 | 0.5000 | 0.4700 | 0.4800 | 0.4800 | 84,716 |
Feb 06, 2023 | 0.4400 | 0.5500 | 0.4400 | 0.4800 | 0.4800 | 597,163 |
Feb 03, 2023 | 0.4300 | 0.4500 | 0.4300 | 0.4500 | 0.4500 | 5,500 |
Feb 02, 2023 | 0.4300 | 0.4550 | 0.4200 | 0.4300 | 0.4300 | 284,250 |
Feb 01, 2023 | 0.3850 | 0.4400 | 0.3850 | 0.4400 | 0.4400 | 240,281 |
Jan 31, 2023 | 0.3850 | 0.4000 | 0.3850 | 0.3850 | 0.3850 | 58,500 |
Jan 30, 2023 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 51,600 |
Jan 27, 2023 | 0.3650 | 0.3900 | 0.3600 | 0.3900 | 0.3900 | 262,000 |
Jan 26, 2023 | 0.3650 | 0.3750 | 0.3550 | 0.3750 | 0.3750 | 12,500 |
Jan 25, 2023 | 0.3650 | 0.4000 | 0.3650 | 0.3800 | 0.3800 | 6,501 |
Jan 24, 2023 | 0.3500 | 0.4400 | 0.3500 | 0.4200 | 0.4200 | 94,130 |
Jan 23, 2023 | 0.3100 | 0.3450 | 0.3050 | 0.3450 | 0.3450 | 55,000 |
Jan 20, 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
Jan 19, 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
Jan 18, 2023 | 0.3250 | 0.3250 | 0.3150 | 0.3200 | 0.3200 | 13,000 |
Jan 17, 2023 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 55,000 |
Jan 16, 2023 | 0.3350 | 0.3450 | 0.3250 | 0.3450 | 0.3450 | 6,500 |
Jan 13, 2023 | 0.3400 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 54,200 |
Jan 12, 2023 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 24,300 |
Jan 11, 2023 | 0.3000 | 0.3000 | 0.2700 | 0.2850 | 0.2850 | 21,161 |
Jan 10, 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 24,000 |
Jan 09, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 7,500 |
Jan 06, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Jan 05, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,000 |
Jan 04, 2023 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 23,500 |
Jan 03, 2023 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 33,000 |
Dec 30, 2022 | 0.3050 | 0.3050 | 0.3000 | 0.3050 | 0.3050 | 64,500 |
Dec 29, 2022 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 33,000 |
Dec 28, 2022 | 0.3200 | 0.3200 | 0.3050 | 0.3050 | 0.3050 | 206,000 |
Dec 23, 2022 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 51,000 |
Dec 22, 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 4,700 |
Dec 21, 2022 | 0.3200 | 0.3200 | 0.2900 | 0.2900 | 0.2900 | 66,000 |
Dec 20, 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 2,000 |
Dec 19, 2022 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
Dec 16, 2022 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 17,000 |
Dec 15, 2022 | 0.3100 | 0.3150 | 0.3050 | 0.3100 | 0.3100 | 24,219 |
Dec 14, 2022 | 0.3250 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 65,500 |
Dec 13, 2022 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 74,000 |
Dec 12, 2022 | 0.3200 | 0.3400 | 0.3200 | 0.3350 | 0.3350 | 13,000 |
Dec 09, 2022 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 12,500 |
Dec 08, 2022 | 0.2950 | 0.3400 | 0.2950 | 0.3400 | 0.3400 | 84,502 |
Dec 07, 2022 | 0.2800 | 0.3000 | 0.2800 | 0.2950 | 0.2950 | 151,100 |
Dec 06, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Dec 05, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1,000 |
Dec 02, 2022 | 0.2000 | 0.2300 | 0.2000 | 0.2300 | 0.2300 | 134,300 |
Dec 01, 2022 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 26,000 |
Nov 30, 2022 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 74,000 |
Nov 29, 2022 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 18,000 |
Nov 28, 2022 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 125,000 |
Nov 25, 2022 | 0.2050 | 0.2200 | 0.1900 | 0.1900 | 0.1900 | 36,500 |
Nov 24, 2022 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 4,000 |
Nov 23, 2022 | 0.1800 | 0.2000 | 0.1700 | 0.2000 | 0.2000 | 39,600 |
Nov 22, 2022 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 1,500 |
Nov 21, 2022 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 1,500 |
Nov 18, 2022 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 6,000 |
Nov 17, 2022 | 0.2000 | 0.2000 | 0.1850 | 0.1850 | 0.1850 | 67,000 |
Nov 16, 2022 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
Nov 15, 2022 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
Nov 14, 2022 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
Nov 11, 2022 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 55,000 |
Nov 10, 2022 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 500 |
Nov 09, 2022 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
Nov 08, 2022 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 31,000 |
Nov 07, 2022 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
Nov 04, 2022 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 1,000 |
Nov 03, 2022 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
Nov 02, 2022 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
Nov 01, 2022 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 7,500 |
Oct 31, 2022 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
Oct 28, 2022 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
Oct 27, 2022 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 112,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |