Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 06, 2023 | 0.3170 | 0.3170 | 0.3170 | 0.3170 | 0.3170 | 5,000 |
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 | - |
Jan 10, 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
Jan 09, 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
Jan 06, 2023 | 0.2550 | 0.2550 | 0.2530 | 0.2530 | 0.2530 | 20,000 |
Jan 05, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Jan 04, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Jan 03, 2023 | 0.2440 | 0.2450 | 0.2440 | 0.2450 | 0.2450 | 500 |
Jan 02, 2023 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | 0.2460 | - |
Dec 30, 2022 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | 0.2360 | - |
Dec 29, 2022 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
Dec 28, 2022 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
Dec 27, 2022 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
Dec 23, 2022 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
Dec 22, 2022 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
Dec 21, 2022 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
Dec 20, 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Dec 19, 2022 | 0.2530 | 0.2530 | 0.2530 | 0.2530 | 0.2530 | 12,000 |
Dec 16, 2022 | 0.2630 | 0.2630 | 0.2630 | 0.2630 | 0.2630 | - |
Dec 15, 2022 | 0.2630 | 0.2650 | 0.2630 | 0.2650 | 0.2650 | 11,000 |
Dec 14, 2022 | 0.2670 | 0.2710 | 0.2670 | 0.2710 | 0.2710 | 10 |
Dec 13, 2022 | 0.2630 | 0.2860 | 0.2630 | 0.2860 | 0.2860 | 10 |
Dec 12, 2022 | 0.2630 | 0.2630 | 0.2630 | 0.2630 | 0.2630 | - |
Dec 09, 2022 | 0.2700 | 0.2880 | 0.2700 | 0.2880 | 0.2880 | 10,850 |
Dec 08, 2022 | 0.2610 | 0.2610 | 0.2610 | 0.2610 | 0.2610 | - |
Dec 07, 2022 | 0.2700 | 0.2720 | 0.2700 | 0.2720 | 0.2720 | 5,904 |
Dec 06, 2022 | 0.2710 | 0.2710 | 0.2710 | 0.2710 | 0.2710 | - |
Dec 05, 2022 | 0.2840 | 0.2840 | 0.2800 | 0.2800 | 0.2800 | 8,500 |
Dec 02, 2022 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
Dec 01, 2022 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | - |
Nov 30, 2022 | 0.2600 | 0.2730 | 0.2600 | 0.2730 | 0.2730 | 6,000 |
Nov 29, 2022 | 0.2680 | 0.2890 | 0.2680 | 0.2890 | 0.2890 | 35,000 |
Nov 28, 2022 | 0.2800 | 0.2920 | 0.2800 | 0.2920 | 0.2920 | 500 |
Nov 25, 2022 | 0.2900 | 0.3030 | 0.2900 | 0.3030 | 0.3030 | 5,000 |
Nov 24, 2022 | 0.2800 | 0.3050 | 0.2800 | 0.3050 | 0.3050 | 33,000 |
Nov 23, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Nov 22, 2022 | 0.3070 | 0.3070 | 0.3070 | 0.3070 | 0.3070 | - |
Nov 21, 2022 | 0.3110 | 0.3110 | 0.3110 | 0.3110 | 0.3110 | - |
Nov 18, 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 25,000 |
Nov 17, 2022 | 0.2710 | 0.2710 | 0.2710 | 0.2710 | 0.2710 | - |
Nov 16, 2022 | 0.2690 | 0.2690 | 0.2690 | 0.2690 | 0.2690 | - |
Nov 15, 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Nov 14, 2022 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | - |
Nov 11, 2022 | 0.2670 | 0.2670 | 0.2670 | 0.2670 | 0.2670 | - |
Nov 10, 2022 | 0.2630 | 0.2630 | 0.2630 | 0.2630 | 0.2630 | - |
Nov 09, 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Nov 08, 2022 | 0.2650 | 0.2710 | 0.2650 | 0.2710 | 0.2710 | 5,000 |
Nov 07, 2022 | 0.2610 | 0.2610 | 0.2610 | 0.2610 | 0.2610 | - |
Nov 04, 2022 | 0.2510 | 0.2690 | 0.2510 | 0.2690 | 0.2690 | 2,000 |
Nov 03, 2022 | 0.2500 | 0.2620 | 0.2500 | 0.2620 | 0.2620 | 8,000 |
Nov 02, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Nov 01, 2022 | 0.2470 | 0.2470 | 0.2470 | 0.2470 | 0.2470 | - |
Oct 31, 2022 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
Oct 28, 2022 | 0.2330 | 0.2570 | 0.2330 | 0.2570 | 0.2570 | 5,000 |
Oct 27, 2022 | 0.2430 | 0.2430 | 0.2430 | 0.2430 | 0.2430 | - |
Oct 26, 2022 | 0.2270 | 0.2460 | 0.2270 | 0.2460 | 0.2460 | 28,000 |
Oct 25, 2022 | 0.2180 | 0.2180 | 0.2180 | 0.2180 | 0.2180 | - |
Oct 24, 2022 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | - |
Oct 21, 2022 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | - |
Oct 20, 2022 | 0.2210 | 0.2210 | 0.2210 | 0.2210 | 0.2210 | - |
Oct 19, 2022 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | - |
Oct 18, 2022 | 0.2220 | 0.2220 | 0.2220 | 0.2220 | 0.2220 | - |
Oct 17, 2022 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
Oct 14, 2022 | 0.2490 | 0.2490 | 0.2490 | 0.2490 | 0.2490 | 15,500 |
Oct 13, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Oct 12, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Oct 11, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Oct 10, 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 10,000 |
Oct 07, 2022 | 0.2610 | 0.2610 | 0.2610 | 0.2610 | 0.2610 | - |
Oct 06, 2022 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
Oct 05, 2022 | 0.2610 | 0.2660 | 0.2610 | 0.2660 | 0.2660 | 1,900 |
Oct 04, 2022 | 0.2550 | 0.2700 | 0.2550 | 0.2700 | 0.2700 | 35,000 |
Oct 03, 2022 | 0.2450 | 0.2460 | 0.2450 | 0.2460 | 0.2460 | 50,000 |
Sept 30, 2022 | 0.2320 | 0.2600 | 0.2320 | 0.2600 | 0.2600 | 20,000 |
Sept 29, 2022 | 0.2390 | 0.2390 | 0.2390 | 0.2390 | 0.2390 | - |
Sept 28, 2022 | 0.2150 | 0.2470 | 0.2150 | 0.2470 | 0.2470 | 10,000 |
Sept 27, 2022 | 0.2600 | 0.2640 | 0.2600 | 0.2640 | 0.2640 | 10,000 |
Sept 26, 2022 | 0.2340 | 0.2340 | 0.2340 | 0.2340 | 0.2340 | - |
Sept 23, 2022 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | - |
Sept 22, 2022 | 0.2630 | 0.2630 | 0.2630 | 0.2630 | 0.2630 | - |
Sept 21, 2022 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | - |
Sept 20, 2022 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | 0.2520 | - |
Sept 19, 2022 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | 0.2560 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |