Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 02, 2023 | 0.6464 | 0.6799 | 0.6464 | 0.6799 | 0.6799 | 3,125 |
Jun 01, 2023 | 0.6000 | 0.7000 | 0.6000 | 0.7000 | 0.7000 | 6,559 |
May 31, 2023 | 0.6499 | 0.6499 | 0.6499 | 0.6499 | 0.6499 | 205 |
May 30, 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
May 26, 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 1,001 |
May 25, 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 4,179 |
May 24, 2023 | 0.6000 | 0.6500 | 0.6000 | 0.6500 | 0.6500 | 9,000 |
May 23, 2023 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 2,679 |
May 22, 2023 | 0.6000 | 0.6500 | 0.6000 | 0.6500 | 0.6500 | 3,949 |
May 19, 2023 | 0.5100 | 0.6000 | 0.5100 | 0.6000 | 0.6000 | 1,741 |
May 18, 2023 | 0.5151 | 0.5995 | 0.5100 | 0.5995 | 0.5995 | 2,200 |
May 17, 2023 | 0.5500 | 0.6000 | 0.5500 | 0.6000 | 0.6000 | 7,150 |
May 16, 2023 | 0.5503 | 0.5825 | 0.5500 | 0.5825 | 0.5825 | 9,180 |
May 15, 2023 | 0.5800 | 0.6000 | 0.5800 | 0.6000 | 0.6000 | 6,550 |
May 12, 2023 | 0.6500 | 0.6500 | 0.5503 | 0.5900 | 0.5900 | 2,300 |
May 11, 2023 | 0.5601 | 0.6300 | 0.5601 | 0.5601 | 0.5601 | 7,234 |
May 10, 2023 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 150 |
May 09, 2023 | 0.5601 | 0.6000 | 0.5601 | 0.6000 | 0.6000 | 11,498 |
May 08, 2023 | 0.6500 | 0.7000 | 0.6500 | 0.7000 | 0.7000 | 5,969 |
May 05, 2023 | 0.7000 | 0.7000 | 0.5600 | 0.5600 | 0.5600 | 2,900 |
May 04, 2023 | 0.6001 | 0.6500 | 0.6001 | 0.6500 | 0.6500 | 1,210 |
May 03, 2023 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
May 02, 2023 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 3,000 |
May 01, 2023 | 0.6510 | 0.7000 | 0.6500 | 0.7000 | 0.7000 | 4,650 |
Apr 28, 2023 | 0.7199 | 0.7199 | 0.7199 | 0.7199 | 0.7199 | - |
Apr 27, 2023 | 0.7199 | 0.7199 | 0.7199 | 0.7199 | 0.7199 | - |
Apr 26, 2023 | 0.7199 | 0.7199 | 0.7199 | 0.7199 | 0.7199 | - |
Apr 25, 2023 | 0.7199 | 0.7199 | 0.7199 | 0.7199 | 0.7199 | - |
Apr 24, 2023 | 0.6500 | 0.7199 | 0.6500 | 0.7199 | 0.7199 | 8,550 |
Apr 21, 2023 | 0.7000 | 0.7200 | 0.6501 | 0.7200 | 0.7200 | 13,525 |
Apr 20, 2023 | 0.7999 | 0.8000 | 0.6500 | 0.6988 | 0.6988 | 19,348 |
Apr 19, 2023 | 0.7501 | 0.8198 | 0.7500 | 0.7500 | 0.7500 | 21,305 |
Apr 18, 2023 | 0.7500 | 0.8250 | 0.7500 | 0.8250 | 0.8250 | 35,760 |
Apr 17, 2023 | 0.7199 | 0.7501 | 0.7199 | 0.7501 | 0.7501 | 16,999 |
Apr 14, 2023 | 0.4501 | 0.7500 | 0.4501 | 0.7500 | 0.7500 | 13,351 |
Apr 13, 2023 | 0.7800 | 0.7800 | 0.6977 | 0.7000 | 0.7000 | 11,200 |
Apr 12, 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 5,500 |
Apr 11, 2023 | 0.8249 | 0.8249 | 0.8248 | 0.8248 | 0.8248 | 2,740 |
Apr 10, 2023 | 0.8299 | 0.8299 | 0.8299 | 0.8299 | 0.8299 | 250 |
Apr 06, 2023 | 0.6499 | 0.8499 | 0.6499 | 0.8499 | 0.8499 | 5,476 |
Apr 05, 2023 | 0.7498 | 0.7498 | 0.7498 | 0.7498 | 0.7498 | - |
Apr 04, 2023 | 0.6500 | 0.7500 | 0.6301 | 0.7498 | 0.7498 | 6,650 |
Apr 03, 2023 | 0.7499 | 0.8498 | 0.7499 | 0.8498 | 0.8498 | 2,815 |
Mar 31, 2023 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
Mar 30, 2023 | 0.7450 | 0.8400 | 0.7000 | 0.8400 | 0.8400 | 3,220 |
Mar 29, 2023 | 0.6007 | 0.9149 | 0.6007 | 0.8499 | 0.8499 | 3,480 |
Mar 28, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
Mar 27, 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
Mar 24, 2023 | 0.7001 | 1.0000 | 0.6000 | 1.0000 | 1.0000 | 11,100 |
Mar 23, 2023 | 0.7001 | 0.8000 | 0.7001 | 0.7800 | 0.7800 | 32,050 |
Mar 22, 2023 | 0.7000 | 0.9750 | 0.7000 | 0.8999 | 0.8999 | 15,929 |
Mar 21, 2023 | 1.0400 | 1.0400 | 0.7001 | 0.7001 | 0.7001 | 8,000 |
Mar 20, 2023 | 1.0000 | 1.0400 | 0.9001 | 1.0400 | 1.0400 | 4,576 |
Mar 17, 2023 | 0.9000 | 1.1000 | 0.9000 | 1.1000 | 1.1000 | 6,411 |
Mar 16, 2023 | 0.9400 | 1.0000 | 0.8950 | 1.0000 | 1.0000 | 11,450 |
Mar 15, 2023 | 0.8400 | 0.9600 | 0.8300 | 0.9050 | 0.9050 | 7,100 |
Mar 14, 2023 | 0.8200 | 0.8400 | 0.8200 | 0.8400 | 0.8400 | 3,395 |
Mar 13, 2023 | 0.6401 | 0.8300 | 0.6401 | 0.8300 | 0.8300 | 14,639 |
Mar 10, 2023 | 0.4593 | 0.7500 | 0.4593 | 0.7500 | 0.7500 | 2,000 |
Mar 09, 2023 | 0.8000 | 0.8200 | 0.7500 | 0.7500 | 0.7500 | 29,574 |
Mar 08, 2023 | 1.0000 | 1.0000 | 0.7500 | 0.7500 | 0.7500 | 5,150 |
Mar 07, 2023 | 0.5300 | 0.5400 | 0.5300 | 0.5400 | 0.5400 | 21,026 |
Mar 06, 2023 | 0.4500 | 0.5400 | 0.4500 | 0.5400 | 0.5400 | 14,444 |
Mar 03, 2023 | 0.4200 | 0.4500 | 0.4200 | 0.4500 | 0.4500 | 1,152 |
Mar 02, 2023 | 0.3700 | 0.4800 | 0.3700 | 0.4500 | 0.4500 | 57,600 |
Mar 01, 2023 | 0.3999 | 0.3999 | 0.2600 | 0.3700 | 0.3700 | 65,100 |
Feb 28, 2023 | 0.3500 | 0.4199 | 0.2501 | 0.3999 | 0.3999 | 67,415 |
Feb 27, 2023 | 0.1923 | 0.3136 | 0.1923 | 0.3136 | 0.3136 | 14,472 |
Feb 24, 2023 | 0.2500 | 0.2500 | 0.1810 | 0.2100 | 0.2100 | 69,000 |
Feb 23, 2023 | 0.2390 | 0.2500 | 0.2100 | 0.2100 | 0.2100 | 50,050 |
Feb 22, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Feb 21, 2023 | 0.2000 | 0.2500 | 0.2000 | 0.2500 | 0.2500 | 25,450 |
Feb 17, 2023 | 0.2200 | 0.3799 | 0.1621 | 0.3000 | 0.3000 | 99,765 |
Feb 16, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
Feb 15, 2023 | 0.2380 | 0.2380 | 0.1800 | 0.1800 | 0.1800 | 13,710 |
Feb 14, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
Feb 13, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
Feb 10, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 8,359 |
Feb 09, 2023 | 0.2100 | 0.2100 | 0.1800 | 0.1800 | 0.1800 | 25,119 |
Feb 08, 2023 | 0.1800 | 0.2500 | 0.1800 | 0.2000 | 0.2000 | 36,319 |
Feb 07, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 27,100 |
Feb 06, 2023 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | 0.1800 | 22,601 |
Feb 03, 2023 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 2,975 |
Feb 02, 2023 | 0.2200 | 0.2435 | 0.1900 | 0.2395 | 0.2395 | 65,150 |
Feb 01, 2023 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 250 |
Jan 31, 2023 | 0.1701 | 0.2440 | 0.1700 | 0.1711 | 0.1711 | 75,284 |
Jan 30, 2023 | 0.1879 | 0.1879 | 0.1849 | 0.1849 | 0.1849 | 11,000 |
Jan 27, 2023 | 0.2100 | 0.2100 | 0.1830 | 0.2000 | 0.2000 | 50,850 |
Jan 26, 2023 | 0.2300 | 0.2300 | 0.2050 | 0.2300 | 0.2300 | 72,749 |
Jan 25, 2023 | 0.2349 | 0.2380 | 0.2300 | 0.2300 | 0.2300 | 9,500 |
Jan 24, 2023 | 0.2489 | 0.2489 | 0.2489 | 0.2489 | 0.2489 | 2,750 |
Jan 23, 2023 | 0.2499 | 0.2499 | 0.2300 | 0.2300 | 0.2300 | 840 |
Jan 20, 2023 | 0.3000 | 0.4747 | 0.2000 | 0.2499 | 0.2499 | 152,999 |
Jan 19, 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
Jan 18, 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
Jan 17, 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 300 |
Jan 13, 2023 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 500 |
Jan 12, 2023 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 900 |
Jan 11, 2023 | 0.2550 | 0.3000 | 0.2550 | 0.3000 | 0.3000 | 400 |
Jan 10, 2023 | 0.1980 | 0.2400 | 0.1980 | 0.2200 | 0.2200 | 16,360 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |