Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2023 | 0.0800 | 0.0800 | 0.0600 | 0.0600 | 0.0600 | 42,069 |
May 30, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 27,500 |
May 29, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 16,000 |
May 26, 2023 | 0.0800 | 0.0800 | 0.0600 | 0.0800 | 0.0800 | 44,000 |
May 25, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
May 24, 2023 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 51,300 |
May 23, 2023 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 172,000 |
May 19, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 29,000 |
May 18, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 8,000 |
May 17, 2023 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 48,000 |
May 16, 2023 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 26,000 |
May 15, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 72,000 |
May 12, 2023 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 198,000 |
May 11, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 41,000 |
May 10, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 52,600 |
May 09, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 153,000 |
May 08, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 27,000 |
May 05, 2023 | 0.0900 | 0.0900 | 0.0600 | 0.0700 | 0.0700 | 21,800 |
May 04, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 54,000 |
May 03, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3,000 |
May 02, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3,000 |
May 01, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,000 |
Apr 28, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3,500 |
Apr 27, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Apr 26, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,000 |
Apr 25, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Apr 24, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 61,500 |
Apr 21, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,100 |
Apr 20, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 |
Apr 19, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3,000 |
Apr 18, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 26,000 |
Apr 17, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 36,000 |
Apr 14, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 34,000 |
Apr 13, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 5,000 |
Apr 12, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Apr 11, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 7,000 |
Apr 10, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 8,000 |
Apr 06, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 8,000 |
Apr 05, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 5,000 |
Apr 04, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 116,000 |
Apr 03, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 6,200 |
Mar 31, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 6,100 |
Mar 30, 2023 | 0.0600 | 0.0800 | 0.0600 | 0.0800 | 0.0800 | 22,000 |
Mar 29, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Mar 28, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 4,000 |
Mar 27, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 14,700 |
Mar 24, 2023 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 16,000 |
Mar 23, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
Mar 22, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 74,000 |
Mar 21, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 45,400 |
Mar 20, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 43,000 |
Mar 17, 2023 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.0700 | 40,500 |
Mar 16, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 31,100 |
Mar 15, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 14,000 |
Mar 14, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 |
Mar 13, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3,000 |
Mar 10, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Mar 09, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Mar 08, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 105,800 |
Mar 07, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 6,000 |
Mar 06, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 26,300 |
Mar 03, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 7,000 |
Mar 02, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 9,600 |
Mar 01, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 9,700 |
Feb 28, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 61,800 |
Feb 27, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 53,000 |
Feb 24, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 14,000 |
Feb 23, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 28,000 |
Feb 22, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 8,500 |
Feb 21, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 30,500 |
Feb 17, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 55,000 |
Feb 16, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 26,000 |
Feb 15, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 24,000 |
Feb 14, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 100,000 |
Feb 13, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 7,000 |
Feb 10, 2023 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 10,000 |
Feb 09, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 110,500 |
Feb 08, 2023 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 68,500 |
Feb 07, 2023 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 5,000 |
Feb 06, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 40,000 |
Feb 03, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 14,400 |
Feb 02, 2023 | 0.0800 | 0.0800 | 0.0600 | 0.0800 | 0.0800 | 42,000 |
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 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |