Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 0.0640 | 0.0640 | 0.0620 | 0.0620 | 0.0620 | 742,728 |
Feb 03, 2023 | 0.0640 | 0.0640 | 0.0620 | 0.0620 | 0.0620 | 742,728 |
Feb 02, 2023 | 0.0640 | 0.0640 | 0.0620 | 0.0620 | 0.0620 | 388,882 |
Feb 01, 2023 | 0.0650 | 0.0650 | 0.0610 | 0.0620 | 0.0620 | 1,480,693 |
Jan 31, 2023 | 0.0680 | 0.0680 | 0.0650 | 0.0650 | 0.0650 | 1,175,920 |
Jan 30, 2023 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 9,322 |
Jan 27, 2023 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 265,263 |
Jan 25, 2023 | 0.0680 | 0.0690 | 0.0670 | 0.0670 | 0.0670 | 354,375 |
Jan 24, 2023 | 0.0700 | 0.0700 | 0.0680 | 0.0680 | 0.0680 | 941,933 |
Jan 23, 2023 | 0.0710 | 0.0720 | 0.0700 | 0.0700 | 0.0700 | 617,654 |
Jan 20, 2023 | 0.0700 | 0.0715 | 0.0700 | 0.0710 | 0.0710 | 945,462 |
Jan 19, 2023 | 0.0700 | 0.0720 | 0.0690 | 0.0690 | 0.0690 | 1,050,091 |
Jan 18, 2023 | 0.0720 | 0.0720 | 0.0690 | 0.0700 | 0.0700 | 2,121,502 |
Jan 17, 2023 | 0.0720 | 0.0720 | 0.0680 | 0.0680 | 0.0680 | 1,690,561 |
Jan 16, 2023 | 0.0720 | 0.0740 | 0.0700 | 0.0720 | 0.0720 | 1,450,893 |
Jan 13, 2023 | 0.0690 | 0.0740 | 0.0690 | 0.0700 | 0.0700 | 2,073,210 |
Jan 12, 2023 | 0.0710 | 0.0710 | 0.0680 | 0.0690 | 0.0690 | 1,735,057 |
Jan 11, 2023 | 0.0730 | 0.0730 | 0.0680 | 0.0680 | 0.0680 | 5,150,299 |
Jan 10, 2023 | 0.0790 | 0.0890 | 0.0700 | 0.0730 | 0.0730 | 25,345,828 |
Jan 09, 2023 | 0.0750 | 0.0920 | 0.0750 | 0.0790 | 0.0790 | 39,783,441 |
Jan 06, 2023 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 45,397 |
Jan 05, 2023 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 147,990 |
Jan 04, 2023 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 8,620 |
Jan 03, 2023 | 0.0570 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 472,223 |
Dec 30, 2022 | 0.0590 | 0.0590 | 0.0570 | 0.0570 | 0.0570 | 64,783 |
Dec 29, 2022 | 0.0570 | 0.0570 | 0.0560 | 0.0560 | 0.0560 | 92,500 |
Dec 28, 2022 | 0.0580 | 0.0580 | 0.0570 | 0.0570 | 0.0570 | 115,578 |
Dec 23, 2022 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 735,714 |
Dec 22, 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 11,111 |
Dec 21, 2022 | 0.0590 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 217,500 |
Dec 20, 2022 | 0.0590 | 0.0600 | 0.0580 | 0.0600 | 0.0600 | 166,314 |
Dec 19, 2022 | 0.0600 | 0.0600 | 0.0590 | 0.0590 | 0.0590 | 100,505 |
Dec 16, 2022 | 0.0620 | 0.0620 | 0.0600 | 0.0610 | 0.0610 | 900,185 |
Dec 15, 2022 | 0.0630 | 0.0630 | 0.0610 | 0.0620 | 0.0620 | 898,774 |
Dec 14, 2022 | 0.0630 | 0.0650 | 0.0630 | 0.0630 | 0.0630 | 335,029 |
Dec 13, 2022 | 0.0640 | 0.0650 | 0.0630 | 0.0650 | 0.0650 | 275,312 |
Dec 12, 2022 | 0.0610 | 0.0630 | 0.0610 | 0.0630 | 0.0630 | 320,736 |
Dec 09, 2022 | 0.0620 | 0.0630 | 0.0600 | 0.0615 | 0.0615 | 88,811 |
Dec 08, 2022 | 0.0610 | 0.0630 | 0.0610 | 0.0630 | 0.0630 | 36,724 |
Dec 07, 2022 | 0.0630 | 0.0630 | 0.0610 | 0.0610 | 0.0610 | 560,703 |
Dec 06, 2022 | 0.0630 | 0.0630 | 0.0610 | 0.0610 | 0.0610 | 172,457 |
Dec 05, 2022 | 0.0620 | 0.0640 | 0.0620 | 0.0640 | 0.0640 | 59,262 |
Dec 02, 2022 | 0.0620 | 0.0640 | 0.0620 | 0.0640 | 0.0640 | 91,691 |
Dec 01, 2022 | 0.0630 | 0.0640 | 0.0600 | 0.0640 | 0.0640 | 109,565 |
Nov 30, 2022 | 0.0590 | 0.0630 | 0.0590 | 0.0620 | 0.0620 | 1,010,958 |
Nov 29, 2022 | 0.0620 | 0.0620 | 0.0600 | 0.0620 | 0.0620 | 51,290 |
Nov 28, 2022 | 0.0640 | 0.0640 | 0.0600 | 0.0620 | 0.0620 | 253,071 |
Nov 25, 2022 | 0.0620 | 0.0620 | 0.0600 | 0.0620 | 0.0620 | 414,188 |
Nov 24, 2022 | 0.0600 | 0.0620 | 0.0600 | 0.0620 | 0.0620 | 470,000 |
Nov 23, 2022 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 2,456 |
Nov 22, 2022 | 0.0590 | 0.0590 | 0.0570 | 0.0570 | 0.0570 | 844,769 |
Nov 21, 2022 | 0.0610 | 0.0630 | 0.0590 | 0.0590 | 0.0590 | 1,033,587 |
Nov 18, 2022 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 42,027 |
Nov 17, 2022 | 0.0600 | 0.0610 | 0.0600 | 0.0610 | 0.0610 | 391,905 |
Nov 16, 2022 | 0.0620 | 0.0630 | 0.0600 | 0.0600 | 0.0600 | 437,533 |
Nov 15, 2022 | 0.0600 | 0.0650 | 0.0560 | 0.0610 | 0.0610 | 4,614,111 |
Nov 14, 2022 | 0.0600 | 0.0600 | 0.0570 | 0.0590 | 0.0590 | 325,321 |
Nov 11, 2022 | 0.0570 | 0.0580 | 0.0570 | 0.0570 | 0.0570 | 623,672 |
Nov 10, 2022 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 1,494,144 |
Nov 09, 2022 | 0.0590 | 0.0590 | 0.0575 | 0.0580 | 0.0580 | 464,075 |
Nov 08, 2022 | 0.0560 | 0.0570 | 0.0560 | 0.0570 | 0.0570 | 15,002 |
Nov 07, 2022 | 0.0560 | 0.0570 | 0.0560 | 0.0560 | 0.0560 | 141,214 |
Nov 04, 2022 | 0.0570 | 0.0570 | 0.0560 | 0.0560 | 0.0560 | 147,076 |
Nov 03, 2022 | 0.0570 | 0.0580 | 0.0570 | 0.0580 | 0.0580 | 66,080 |
Nov 02, 2022 | 0.0560 | 0.0570 | 0.0540 | 0.0570 | 0.0570 | 264,127 |
Nov 01, 2022 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 550,000 |
Oct 31, 2022 | 0.0580 | 0.0580 | 0.0550 | 0.0550 | 0.0550 | 201,545 |
Oct 28, 2022 | 0.0600 | 0.0600 | 0.0570 | 0.0570 | 0.0570 | 593,618 |
Oct 27, 2022 | 0.0580 | 0.0580 | 0.0570 | 0.0580 | 0.0580 | 62,929 |
Oct 26, 2022 | 0.0590 | 0.0590 | 0.0560 | 0.0580 | 0.0580 | 226,566 |
Oct 25, 2022 | 0.0610 | 0.0610 | 0.0590 | 0.0590 | 0.0590 | 59,351 |
Oct 24, 2022 | 0.0590 | 0.0610 | 0.0590 | 0.0610 | 0.0610 | 332,256 |
Oct 21, 2022 | 0.0600 | 0.0600 | 0.0580 | 0.0590 | 0.0590 | 365,602 |
Oct 20, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 69,780 |
Oct 19, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 90,869 |
Oct 18, 2022 | 0.0580 | 0.0630 | 0.0580 | 0.0580 | 0.0580 | 1,035,042 |
Oct 17, 2022 | 0.0600 | 0.0620 | 0.0580 | 0.0580 | 0.0580 | 256,889 |
Oct 14, 2022 | 0.0600 | 0.0630 | 0.0590 | 0.0590 | 0.0590 | 123,320 |
Oct 13, 2022 | 0.0590 | 0.0600 | 0.0580 | 0.0600 | 0.0600 | 900,295 |
Oct 12, 2022 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 83,100 |
Oct 11, 2022 | 0.0590 | 0.0590 | 0.0580 | 0.0590 | 0.0590 | 335,509 |
Oct 10, 2022 | 0.0560 | 0.0580 | 0.0560 | 0.0580 | 0.0580 | 981,664 |
Oct 07, 2022 | 0.0560 | 0.0590 | 0.0560 | 0.0560 | 0.0560 | 186,787 |
Oct 06, 2022 | 0.0600 | 0.0600 | 0.0560 | 0.0560 | 0.0560 | 535,863 |
Oct 05, 2022 | 0.0590 | 0.0590 | 0.0560 | 0.0560 | 0.0560 | 848,487 |
Oct 04, 2022 | 0.0550 | 0.0570 | 0.0550 | 0.0570 | 0.0570 | 267,206 |
Oct 03, 2022 | 0.0550 | 0.0550 | 0.0530 | 0.0540 | 0.0540 | 780,031 |
Sept 30, 2022 | 0.0540 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 334,255 |
Sept 29, 2022 | 0.0550 | 0.0550 | 0.0520 | 0.0540 | 0.0540 | 1,121,677 |
Sept 28, 2022 | 0.0590 | 0.0590 | 0.0550 | 0.0560 | 0.0560 | 952,881 |
Sept 27, 2022 | 0.0580 | 0.0590 | 0.0570 | 0.0590 | 0.0590 | 315,124 |
Sept 26, 2022 | 0.0590 | 0.0600 | 0.0570 | 0.0570 | 0.0570 | 1,431,021 |
Sept 23, 2022 | 0.0650 | 0.0650 | 0.0610 | 0.0610 | 0.0610 | 2,443,470 |
Sept 21, 2022 | 0.0590 | 0.0620 | 0.0590 | 0.0620 | 0.0620 | 27,698 |
Sept 20, 2022 | 0.0630 | 0.0630 | 0.0590 | 0.0590 | 0.0590 | 2,834,765 |
Sept 19, 2022 | 0.0690 | 0.0700 | 0.0610 | 0.0620 | 0.0620 | 8,622,287 |
Sept 16, 2022 | 0.0580 | 0.0600 | 0.0580 | 0.0590 | 0.0590 | 543,947 |
Sept 15, 2022 | 0.0590 | 0.0600 | 0.0580 | 0.0580 | 0.0580 | 508,737 |
Sept 14, 2022 | 0.0620 | 0.0620 | 0.0590 | 0.0590 | 0.0590 | 513,324 |
Sept 13, 2022 | 0.0650 | 0.0655 | 0.0640 | 0.0650 | 0.0650 | 458,553 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |