Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 0.0710 | 0.0740 | 0.0650 | 0.0650 | 0.0650 | 409,432,000 |
Jan 26, 2023 | 0.0750 | 0.0750 | 0.0700 | 0.0720 | 0.0720 | 257,895,500 |
Jan 25, 2023 | 0.0800 | 0.0800 | 0.0720 | 0.0750 | 0.0750 | 256,137,800 |
Jan 24, 2023 | 0.0800 | 0.0890 | 0.0760 | 0.0790 | 0.0790 | 364,117,800 |
Jan 23, 2023 | 0.0800 | 0.0820 | 0.0750 | 0.0780 | 0.0780 | 221,471,200 |
Jan 20, 2023 | 0.0760 | 0.0840 | 0.0730 | 0.0740 | 0.0740 | 202,970,100 |
Jan 19, 2023 | 0.0790 | 0.0800 | 0.0730 | 0.0730 | 0.0730 | 127,535,600 |
Jan 18, 2023 | 0.0890 | 0.0940 | 0.0770 | 0.0810 | 0.0810 | 147,893,100 |
Jan 17, 2023 | 0.0720 | 0.0930 | 0.0710 | 0.0920 | 0.0920 | 248,298,400 |
Jan 13, 2023 | 0.0760 | 0.0770 | 0.0700 | 0.0710 | 0.0710 | 118,951,400 |
Jan 12, 2023 | 0.0790 | 0.0800 | 0.0710 | 0.0750 | 0.0750 | 142,260,600 |
Jan 11, 2023 | 0.0970 | 0.0990 | 0.0800 | 0.0830 | 0.0830 | 233,487,600 |
Jan 10, 2023 | 0.0730 | 0.0970 | 0.0710 | 0.0810 | 0.0810 | 219,791,900 |
Jan 09, 2023 | 0.0760 | 0.0770 | 0.0700 | 0.0710 | 0.0710 | 61,573,800 |
Jan 06, 2023 | 0.0770 | 0.0780 | 0.0700 | 0.0720 | 0.0720 | 69,834,800 |
Jan 05, 2023 | 0.0820 | 0.0820 | 0.0780 | 0.0810 | 0.0810 | 50,599,300 |
Jan 04, 2023 | 0.0810 | 0.0830 | 0.0800 | 0.0810 | 0.0810 | 33,738,200 |
Jan 03, 2023 | 0.0840 | 0.0840 | 0.0790 | 0.0810 | 0.0810 | 38,436,300 |
Dec 30, 2022 | 0.0850 | 0.0860 | 0.0810 | 0.0820 | 0.0820 | 37,194,600 |
Dec 29, 2022 | 0.0840 | 0.0950 | 0.0810 | 0.0860 | 0.0860 | 48,541,000 |
Dec 28, 2022 | 0.0900 | 0.0900 | 0.0820 | 0.0830 | 0.0830 | 30,349,800 |
Dec 27, 2022 | 0.0900 | 0.0950 | 0.0850 | 0.0890 | 0.0890 | 27,767,700 |
Dec 23, 2022 | 0.0860 | 0.1080 | 0.0840 | 0.0910 | 0.0910 | 90,724,300 |
Dec 22, 2022 | 0.0910 | 0.0930 | 0.0830 | 0.0850 | 0.0850 | 36,049,100 |
Dec 21, 2022 | 0.1000 | 0.1010 | 0.0910 | 0.0910 | 0.0910 | 37,003,600 |
Dec 20, 2022 | 0.1010 | 0.1020 | 0.0910 | 0.0930 | 0.0930 | 32,562,400 |
Dec 19, 2022 | 0.1160 | 0.1160 | 0.1000 | 0.1020 | 0.1020 | 35,039,700 |
Dec 16, 2022 | 0.1310 | 0.1350 | 0.1110 | 0.1110 | 0.1110 | 66,362,500 |
Dec 15, 2022 | 0.1190 | 0.1230 | 0.1100 | 0.1100 | 0.1100 | 17,708,100 |
Dec 14, 2022 | 0.1300 | 0.1300 | 0.1150 | 0.1170 | 0.1170 | 17,307,800 |
Dec 13, 2022 | 0.1300 | 0.1340 | 0.1250 | 0.1300 | 0.1300 | 17,893,000 |
Dec 12, 2022 | 0.1380 | 0.1400 | 0.1280 | 0.1290 | 0.1290 | 14,402,500 |
Dec 09, 2022 | 0.1400 | 0.1410 | 0.1340 | 0.1350 | 0.1350 | 10,850,400 |
Dec 08, 2022 | 0.1430 | 0.1470 | 0.1390 | 0.1410 | 0.1410 | 6,848,400 |
Dec 07, 2022 | 0.1480 | 0.1480 | 0.1370 | 0.1400 | 0.1400 | 14,789,900 |
Dec 06, 2022 | 0.1710 | 0.1730 | 0.1500 | 0.1520 | 0.1520 | 23,403,000 |
Dec 05, 2022 | 0.1810 | 0.1810 | 0.1710 | 0.1720 | 0.1720 | 12,828,300 |
Dec 02, 2022 | 0.1750 | 0.1840 | 0.1750 | 0.1780 | 0.1780 | 16,098,100 |
Dec 01, 2022 | 0.1770 | 0.1830 | 0.1730 | 0.1770 | 0.1770 | 17,504,500 |
Nov 30, 2022 | 0.1800 | 0.1830 | 0.1720 | 0.1770 | 0.1770 | 23,162,500 |
Nov 29, 2022 | 0.1820 | 0.1830 | 0.1710 | 0.1790 | 0.1790 | 19,672,800 |
Nov 28, 2022 | 0.1740 | 0.2100 | 0.1730 | 0.1760 | 0.1760 | 29,922,900 |
Nov 25, 2022 | 0.1810 | 0.1820 | 0.1730 | 0.1740 | 0.1740 | 8,489,600 |
Nov 23, 2022 | 0.1800 | 0.1820 | 0.1730 | 0.1760 | 0.1760 | 17,527,700 |
Nov 22, 2022 | 0.1940 | 0.1940 | 0.1770 | 0.1770 | 0.1770 | 16,157,600 |
Nov 21, 2022 | 0.2250 | 0.2260 | 0.1900 | 0.1910 | 0.1910 | 21,908,200 |
Nov 18, 2022 | 0.2380 | 0.2550 | 0.2200 | 0.2260 | 0.2260 | 17,218,400 |
Nov 17, 2022 | 0.2510 | 0.2600 | 0.2300 | 0.2330 | 0.2330 | 13,908,600 |
Nov 16, 2022 | 0.2810 | 0.2810 | 0.2370 | 0.2610 | 0.2610 | 22,763,100 |
Nov 15, 2022 | 0.3400 | 0.3500 | 0.2630 | 0.2780 | 0.2780 | 47,017,400 |
Nov 14, 2022 | 0.2800 | 0.4850 | 0.2790 | 0.4050 | 0.4050 | 170,571,900 |
Nov 11, 2022 | 0.1900 | 0.3000 | 0.1840 | 0.2780 | 0.2780 | 69,453,300 |
Nov 10, 2022 | 0.1780 | 0.1950 | 0.1750 | 0.1850 | 0.1850 | 11,807,100 |
Nov 09, 2022 | 0.1900 | 0.1900 | 0.1700 | 0.1720 | 0.1720 | 11,274,600 |
Nov 08, 2022 | 0.1730 | 0.2280 | 0.1700 | 0.1920 | 0.1920 | 37,668,400 |
Nov 07, 2022 | 0.1860 | 0.1920 | 0.1700 | 0.1720 | 0.1720 | 17,251,400 |
Nov 04, 2022 | 0.2070 | 0.2070 | 0.1920 | 0.1930 | 0.1930 | 13,272,800 |
Nov 03, 2022 | 0.2100 | 0.2140 | 0.2020 | 0.2020 | 0.2020 | 9,767,600 |
Nov 02, 2022 | 0.2320 | 0.2340 | 0.2130 | 0.2140 | 0.2140 | 11,411,100 |
Nov 01, 2022 | 0.2410 | 0.2500 | 0.2260 | 0.2300 | 0.2300 | 11,754,200 |
Oct 31, 2022 | 0.2440 | 0.2440 | 0.2310 | 0.2380 | 0.2380 | 8,931,300 |
Oct 28, 2022 | 0.2640 | 0.2640 | 0.2420 | 0.2440 | 0.2440 | 10,450,800 |
Oct 27, 2022 | 0.2650 | 0.2650 | 0.2500 | 0.2580 | 0.2580 | 8,148,000 |
Oct 26, 2022 | 0.2700 | 0.2770 | 0.2560 | 0.2590 | 0.2590 | 14,145,500 |
Oct 25, 2022 | 0.2570 | 0.3000 | 0.2560 | 0.2690 | 0.2690 | 26,981,800 |
Oct 24, 2022 | 0.2790 | 0.2790 | 0.2520 | 0.2580 | 0.2580 | 12,884,000 |
Oct 21, 2022 | 0.2860 | 0.2900 | 0.2710 | 0.2780 | 0.2780 | 8,136,900 |
Oct 20, 2022 | 0.2910 | 0.3080 | 0.2850 | 0.2900 | 0.2900 | 15,576,800 |
Oct 19, 2022 | 0.3200 | 0.3200 | 0.2890 | 0.2900 | 0.2900 | 11,240,100 |
Oct 18, 2022 | 0.3550 | 0.3580 | 0.3330 | 0.3330 | 0.3330 | 8,938,700 |
Oct 17, 2022 | 0.3600 | 0.3630 | 0.3330 | 0.3490 | 0.3490 | 5,690,500 |
Oct 14, 2022 | 0.3900 | 0.3980 | 0.3560 | 0.3600 | 0.3600 | 4,951,900 |
Oct 13, 2022 | 0.3700 | 0.3900 | 0.3600 | 0.3900 | 0.3900 | 6,332,300 |
Oct 12, 2022 | 0.3770 | 0.4000 | 0.3700 | 0.3810 | 0.3810 | 5,695,100 |
Oct 11, 2022 | 0.4100 | 0.4100 | 0.3680 | 0.3740 | 0.3740 | 12,683,200 |
Oct 10, 2022 | 0.4040 | 0.4900 | 0.3900 | 0.4260 | 0.4260 | 43,283,100 |
Oct 07, 2022 | 0.4150 | 0.4150 | 0.3670 | 0.3730 | 0.3730 | 6,229,200 |
Oct 06, 2022 | 0.4400 | 0.4540 | 0.4130 | 0.4190 | 0.4190 | 9,071,900 |
Oct 05, 2022 | 0.4390 | 0.4500 | 0.4340 | 0.4400 | 0.4400 | 3,975,300 |
Oct 04, 2022 | 0.4450 | 0.4650 | 0.4360 | 0.4570 | 0.4570 | 5,068,800 |
Oct 03, 2022 | 0.4600 | 0.4610 | 0.4280 | 0.4330 | 0.4330 | 4,878,400 |
Sept 30, 2022 | 0.4470 | 0.5500 | 0.4300 | 0.4530 | 0.4530 | 8,907,000 |
Sept 29, 2022 | 0.5000 | 0.5050 | 0.4510 | 0.4530 | 0.4530 | 4,693,600 |
Sept 28, 2022 | 0.4900 | 0.5180 | 0.4830 | 0.5110 | 0.5110 | 3,659,600 |
Sept 27, 2022 | 0.5110 | 0.5220 | 0.4820 | 0.4910 | 0.4910 | 3,885,000 |
Sept 26, 2022 | 0.5050 | 0.5500 | 0.4930 | 0.5010 | 0.5010 | 7,205,900 |
Sept 23, 2022 | 0.5080 | 0.5100 | 0.4720 | 0.4900 | 0.4900 | 4,801,900 |
Sept 22, 2022 | 0.5600 | 0.5700 | 0.5140 | 0.5170 | 0.5170 | 4,752,500 |
Sept 21, 2022 | 0.6290 | 0.6290 | 0.5600 | 0.5650 | 0.5650 | 6,300,600 |
Sept 20, 2022 | 0.6550 | 0.6600 | 0.6130 | 0.6190 | 0.6190 | 3,740,500 |
Sept 19, 2022 | 0.7090 | 0.7270 | 0.6550 | 0.6560 | 0.6560 | 7,102,000 |
Sept 16, 2022 | 0.8100 | 0.8150 | 0.7270 | 0.7280 | 0.7280 | 7,536,400 |
Sept 15, 2022 | 0.8010 | 0.8550 | 0.8010 | 0.8250 | 0.8250 | 4,819,300 |
Sept 14, 2022 | 0.8160 | 0.8210 | 0.7900 | 0.8210 | 0.8210 | 7,040,900 |
Sept 13, 2022 | 0.8620 | 0.8700 | 0.8000 | 0.8210 | 0.8210 | 5,360,900 |
Sept 12, 2022 | 0.8870 | 0.9500 | 0.8510 | 0.9030 | 0.9030 | 4,779,700 |
Sept 09, 2022 | 0.8400 | 0.9100 | 0.8400 | 0.8770 | 0.8770 | 5,325,000 |
Sept 08, 2022 | 0.8200 | 0.8750 | 0.7990 | 0.8390 | 0.8390 | 4,083,300 |
Sept 07, 2022 | 0.8000 | 0.8290 | 0.7850 | 0.8180 | 0.8180 | 4,877,700 |
Sept 06, 2022 | 0.8600 | 0.8600 | 0.8100 | 0.8300 | 0.8300 | 3,432,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |