Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 02, 2023 | 0.0750 | 0.0750 | 0.0600 | 0.0700 | 0.0700 | 35,000 |
Feb 01, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Jan 31, 2023 | 0.0600 | 0.0800 | 0.0600 | 0.0800 | 0.0800 | 326,400 |
Jan 30, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 132,200 |
Jan 27, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 158,800 |
Jan 26, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 57,000 |
Jan 25, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 8,000 |
Jan 24, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 17,900 |
Jan 23, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Jan 20, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 11,000 |
Jan 19, 2023 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 29,200 |
Jan 18, 2023 | 0.1000 | 0.1000 | 0.0800 | 0.1000 | 0.1000 | 164,400 |
Jan 17, 2023 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 66,500 |
Jan 16, 2023 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
Jan 13, 2023 | 0.0800 | 0.0900 | 0.0700 | 0.0900 | 0.0900 | 69,000 |
Jan 12, 2023 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 19,000 |
Jan 11, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 22,200 |
Jan 10, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 8,300 |
Jan 09, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 85,400 |
Jan 06, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 9,700 |
Jan 05, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Jan 04, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 17,100 |
Jan 03, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Dec 30, 2022 | 0.0600 | 0.0800 | 0.0600 | 0.0800 | 0.0800 | 320,500 |
Dec 29, 2022 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 130,000 |
Dec 28, 2022 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 72,400 |
Dec 23, 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 27,000 |
Dec 22, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Dec 21, 2022 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 48,700 |
Dec 20, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Dec 19, 2022 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 39,000 |
Dec 16, 2022 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 17,500 |
Dec 15, 2022 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 65,000 |
Dec 14, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Dec 13, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 47,200 |
Dec 12, 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,300 |
Dec 09, 2022 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 118,900 |
Dec 08, 2022 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 107,000 |
Dec 07, 2022 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 7,000 |
Dec 06, 2022 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 92,000 |
Dec 05, 2022 | 0.0900 | 0.0900 | 0.0700 | 0.0900 | 0.0900 | 23,000 |
Dec 02, 2022 | 0.0800 | 0.0900 | 0.0700 | 0.0800 | 0.0800 | 114,000 |
Dec 01, 2022 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 60,100 |
Nov 30, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | - |
Nov 29, 2022 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 9,500 |
Nov 28, 2022 | 0.1000 | 0.1000 | 0.0800 | 0.0900 | 0.0900 | 25,200 |
Nov 25, 2022 | 0.0800 | 0.1100 | 0.0700 | 0.0900 | 0.0900 | 93,000 |
Nov 24, 2022 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 20,500 |
Nov 23, 2022 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 32,300 |
Nov 22, 2022 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 82,800 |
Nov 21, 2022 | 0.0900 | 0.0900 | 0.0700 | 0.0800 | 0.0800 | 148,600 |
Nov 18, 2022 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 188,800 |
Nov 17, 2022 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 14,300 |
Nov 16, 2022 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 37,300 |
Nov 15, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 11,300 |
Nov 14, 2022 | 0.0900 | 0.1100 | 0.0900 | 0.1000 | 0.1000 | 45,300 |
Nov 11, 2022 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | - |
Nov 10, 2022 | 0.1200 | 0.1300 | 0.1100 | 0.1300 | 0.1300 | 31,900 |
Nov 09, 2022 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 0.1200 | 37,000 |
Nov 08, 2022 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 0.1200 | 42,600 |
Nov 07, 2022 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 0.1100 | 201,400 |
Nov 04, 2022 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 0.1100 | 65,500 |
Nov 03, 2022 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 1,500 |
Nov 02, 2022 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 54,700 |
Nov 01, 2022 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | 0.1300 | 50,300 |
Oct 31, 2022 | 0.1300 | 0.1300 | 0.1200 | 0.1300 | 0.1300 | 140,900 |
Oct 28, 2022 | 0.1100 | 0.1300 | 0.1100 | 0.1300 | 0.1300 | 515,000 |
Oct 27, 2022 | 0.1000 | 0.1300 | 0.1000 | 0.1300 | 0.1300 | 404,000 |
Oct 26, 2022 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 322,400 |
Oct 25, 2022 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 304,200 |
Oct 24, 2022 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 244,000 |
Oct 21, 2022 | 0.0800 | 0.1000 | 0.0800 | 0.0900 | 0.0900 | 78,500 |
Oct 20, 2022 | 0.0800 | 0.1000 | 0.0800 | 0.0900 | 0.0900 | 33,600 |
Oct 19, 2022 | 0.0900 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 127,500 |
Oct 18, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 25,800 |
Oct 17, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 12,000 |
Oct 14, 2022 | 0.0800 | 0.1000 | 0.0800 | 0.1000 | 0.1000 | 12,800 |
Oct 13, 2022 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 154,000 |
Oct 12, 2022 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 100,900 |
Oct 11, 2022 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 565,100 |
Oct 07, 2022 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 97,600 |
Oct 06, 2022 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 87,800 |
Oct 05, 2022 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 165,900 |
Oct 04, 2022 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 50,600 |
Oct 03, 2022 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 227,000 |
Sept 30, 2022 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 19,600 |
Sept 29, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 2,000 |
Sept 28, 2022 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 2,600 |
Sept 27, 2022 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 14,300 |
Sept 26, 2022 | 0.1000 | 0.1000 | 0.0800 | 0.0800 | 0.0800 | 5,600 |
Sept 23, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 116,500 |
Sept 22, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 110,800 |
Sept 21, 2022 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 511,300 |
Sept 20, 2022 | 0.0900 | 0.0900 | 0.0700 | 0.0700 | 0.0700 | 95,800 |
Sept 19, 2022 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 93,100 |
Sept 16, 2022 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 18,400 |
Sept 15, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 2,500 |
Sept 14, 2022 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 37,000 |
Sept 13, 2022 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 1,000 |
Sept 12, 2022 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 7,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |