Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 02, 2023 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | - |
Jun 01, 2023 | - | - | - | - | - | - |
May 31, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
May 30, 2023 | 0.2370 | 0.2370 | 0.2370 | 0.2370 | 0.2370 | - |
May 29, 2023 | 0.2450 | 0.2460 | 0.2450 | 0.2460 | 0.2460 | 2,250 |
May 26, 2023 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | - |
May 25, 2023 | 0.2370 | 0.2370 | 0.2370 | 0.2370 | 0.2370 | - |
May 24, 2023 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | - |
May 23, 2023 | - | - | - | - | - | - |
May 22, 2023 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | - |
May 19, 2023 | 0.2570 | 0.2570 | 0.2570 | 0.2570 | 0.2570 | - |
May 18, 2023 | 0.2610 | 0.2610 | 0.2610 | 0.2610 | 0.2610 | - |
May 17, 2023 | 0.2550 | 0.2690 | 0.2550 | 0.2690 | 0.2690 | 2,000 |
May 16, 2023 | 0.2420 | 0.2600 | 0.2420 | 0.2600 | 0.2600 | 10,000 |
May 15, 2023 | 0.2330 | 0.2330 | 0.2330 | 0.2330 | 0.2330 | - |
May 12, 2023 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | - |
May 11, 2023 | 0.2450 | 0.2610 | 0.2450 | 0.2610 | 0.2610 | 10,000 |
May 10, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
May 09, 2023 | 0.2470 | 0.2470 | 0.2470 | 0.2470 | 0.2470 | - |
May 08, 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
May 05, 2023 | 0.2530 | 0.2530 | 0.2530 | 0.2530 | 0.2530 | - |
May 04, 2023 | 0.2490 | 0.2490 | 0.2490 | 0.2490 | 0.2490 | - |
May 03, 2023 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | - |
May 02, 2023 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | - |
Apr 28, 2023 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 10,000 |
Apr 27, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Apr 26, 2023 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | 0.2680 | - |
Apr 25, 2023 | 0.2860 | 0.2870 | 0.2860 | 0.2860 | 0.2860 | 8,700 |
Apr 24, 2023 | 0.2820 | 0.2900 | 0.2820 | 0.2900 | 0.2900 | 7,000 |
Apr 21, 2023 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | - |
Apr 20, 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
Apr 19, 2023 | 0.3030 | 0.3030 | 0.3030 | 0.3030 | 0.3030 | - |
Apr 18, 2023 | 0.3080 | 0.3080 | 0.3000 | 0.3000 | 0.3000 | 60,000 |
Apr 17, 2023 | 0.2730 | 0.2730 | 0.2730 | 0.2730 | 0.2730 | - |
Apr 14, 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
Apr 13, 2023 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | - |
Apr 12, 2023 | 0.2620 | 0.2900 | 0.2620 | 0.2900 | 0.2900 | 53,000 |
Apr 11, 2023 | - | - | - | - | - | - |
Apr 06, 2023 | 0.2720 | 0.2850 | 0.2720 | 0.2850 | 0.2850 | 50,000 |
Apr 05, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 10,000 |
Apr 04, 2023 | 0.2730 | 0.2730 | 0.2650 | 0.2650 | 0.2650 | 80,000 |
Apr 03, 2023 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
Mar 31, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Mar 30, 2023 | 0.2650 | 0.2670 | 0.2650 | 0.2670 | 0.2670 | 10,000 |
Mar 29, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Mar 28, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
Mar 27, 2023 | 0.2380 | 0.2500 | 0.2380 | 0.2450 | 0.2450 | 105,000 |
Mar 24, 2023 | 0.2390 | 0.2420 | 0.2390 | 0.2420 | 0.2420 | 5,000 |
Mar 23, 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
Mar 22, 2023 | 0.2660 | 0.2660 | 0.2660 | 0.2660 | 0.2660 | - |
Mar 21, 2023 | 0.2720 | 0.2890 | 0.2720 | 0.2890 | 0.2890 | 3,250 |
Mar 20, 2023 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | - |
Mar 17, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Mar 16, 2023 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | - |
Mar 15, 2023 | 0.2750 | 0.2880 | 0.2750 | 0.2880 | 0.2880 | 3,000 |
Mar 14, 2023 | 0.2670 | 0.2670 | 0.2670 | 0.2670 | 0.2670 | - |
Mar 13, 2023 | 0.2810 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 38,868 |
Mar 10, 2023 | 0.2910 | 0.2910 | 0.2910 | 0.2910 | 0.2910 | - |
Mar 09, 2023 | 0.2920 | 0.3000 | 0.2920 | 0.3000 | 0.3000 | 6,500 |
Mar 08, 2023 | 0.2980 | 0.3080 | 0.2980 | 0.3080 | 0.3080 | 300 |
Mar 07, 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
Mar 06, 2023 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | - |
Mar 03, 2023 | 0.3110 | 0.3110 | 0.3110 | 0.3110 | 0.3110 | - |
Mar 02, 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
Mar 01, 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
Feb 28, 2023 | 0.3030 | 0.3030 | 0.3030 | 0.3030 | 0.3030 | - |
Feb 27, 2023 | 0.3070 | 0.3070 | 0.3070 | 0.3070 | 0.3070 | - |
Feb 24, 2023 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
Feb 23, 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
Feb 22, 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 2,000 |
Feb 21, 2023 | 0.3200 | 0.3390 | 0.3200 | 0.3390 | 0.3390 | 2,000 |
Feb 20, 2023 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | - |
Feb 17, 2023 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
Feb 16, 2023 | 0.3210 | 0.3210 | 0.3210 | 0.3210 | 0.3210 | - |
Feb 15, 2023 | 0.3070 | 0.3220 | 0.3070 | 0.3220 | 0.3220 | 3,300 |
Feb 14, 2023 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
Feb 13, 2023 | 0.3060 | 0.3300 | 0.3060 | 0.3300 | 0.3300 | 5,000 |
Feb 10, 2023 | 0.3130 | 0.3130 | 0.3130 | 0.3130 | 0.3130 | - |
Feb 09, 2023 | 0.3410 | 0.3540 | 0.3400 | 0.3540 | 0.3540 | 26,000 |
Feb 08, 2023 | 0.3500 | 0.3730 | 0.3500 | 0.3730 | 0.3730 | 6,000 |
Feb 07, 2023 | 0.3380 | 0.3680 | 0.3380 | 0.3550 | 0.3550 | 13,500 |
Feb 06, 2023 | 0.3170 | 0.3390 | 0.3170 | 0.3300 | 0.3300 | 8,470 |
Feb 03, 2023 | 0.3210 | 0.3210 | 0.3210 | 0.3210 | 0.3210 | - |
Feb 02, 2023 | 0.3240 | 0.3390 | 0.3240 | 0.3390 | 0.3390 | 5,000 |
Feb 01, 2023 | 0.3240 | 0.3340 | 0.3210 | 0.3210 | 0.3210 | 35,200 |
Jan 31, 2023 | 0.2960 | 0.3220 | 0.2960 | 0.3220 | 0.3220 | 1,600 |
Jan 30, 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
Jan 27, 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
Jan 26, 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
Jan 25, 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | - |
Jan 24, 2023 | 0.2430 | 0.2430 | 0.2430 | 0.2430 | 0.2430 | - |
Jan 23, 2023 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | 0.2420 | - |
Jan 20, 2023 | 0.2550 | 0.2630 | 0.2550 | 0.2630 | 0.2630 | 2,000 |
Jan 19, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Jan 18, 2023 | 0.2580 | 0.2690 | 0.2580 | 0.2690 | 0.2690 | 3,700 |
Jan 17, 2023 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
Jan 16, 2023 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
Jan 13, 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
Jan 12, 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
Jan 11, 2023 | 0.2530 | 0.2530 | 0.2530 | 0.2530 | 0.2530 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |