Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 24, 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 16,500 |
Mar 23, 2023 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 55,000 |
Mar 22, 2023 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 22,625 |
Mar 21, 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 20,500 |
Mar 20, 2023 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 30,000 |
Mar 17, 2023 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 20,000 |
Mar 16, 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 18,000 |
Mar 15, 2023 | 0.3750 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 83,703 |
Mar 14, 2023 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 68,664 |
Mar 13, 2023 | 0.3800 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 137,500 |
Mar 10, 2023 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 40,000 |
Mar 09, 2023 | 0.4000 | 0.4100 | 0.3800 | 0.3800 | 0.3800 | 207,000 |
Mar 08, 2023 | 0.3900 | 0.4100 | 0.3800 | 0.4000 | 0.4000 | 109,566 |
Mar 07, 2023 | 0.3900 | 0.4050 | 0.3850 | 0.3900 | 0.3900 | 147,000 |
Mar 06, 2023 | 0.3600 | 0.4150 | 0.3600 | 0.3800 | 0.3800 | 146,400 |
Mar 03, 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 500 |
Mar 02, 2023 | 0.3600 | 0.3600 | 0.3350 | 0.3500 | 0.3500 | 149,610 |
Mar 01, 2023 | 0.3750 | 0.3750 | 0.3650 | 0.3650 | 0.3650 | 57,400 |
Feb 28, 2023 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 10,500 |
Feb 27, 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 10,000 |
Feb 24, 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 3,508 |
Feb 23, 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
Feb 22, 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 10,000 |
Feb 21, 2023 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
Feb 17, 2023 | 0.3800 | 0.3900 | 0.3750 | 0.3750 | 0.3750 | 70,360 |
Feb 16, 2023 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 57,501 |
Feb 15, 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
Feb 14, 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 7,500 |
Feb 13, 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 1,500 |
Feb 10, 2023 | 0.3800 | 0.4200 | 0.3800 | 0.3900 | 0.3900 | 68,961 |
Feb 09, 2023 | 0.3850 | 0.3900 | 0.3750 | 0.3900 | 0.3900 | 16,000 |
Feb 08, 2023 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
Feb 07, 2023 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
Feb 06, 2023 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
Feb 03, 2023 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 15,000 |
Feb 02, 2023 | 0.4450 | 0.4450 | 0.3900 | 0.4150 | 0.4150 | 211,101 |
Feb 01, 2023 | 0.4000 | 0.4800 | 0.4000 | 0.4800 | 0.4800 | 180,000 |
Jan 31, 2023 | 0.4100 | 0.4500 | 0.4100 | 0.4400 | 0.4400 | 15,000 |
Jan 30, 2023 | 0.4200 | 0.4200 | 0.3900 | 0.4000 | 0.4000 | 20,000 |
Jan 27, 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
Jan 26, 2023 | 0.4000 | 0.4200 | 0.4000 | 0.4200 | 0.4200 | 8,500 |
Jan 25, 2023 | 0.3900 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 15,270 |
Jan 24, 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
Jan 23, 2023 | 0.4000 | 0.4000 | 0.3550 | 0.3800 | 0.3800 | 40,500 |
Jan 20, 2023 | 0.4000 | 0.4150 | 0.3700 | 0.4000 | 0.4000 | 85,500 |
Jan 19, 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 14,000 |
Jan 18, 2023 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 63,000 |
Jan 17, 2023 | 0.4200 | 0.4200 | 0.4050 | 0.4050 | 0.4050 | 116,500 |
Jan 16, 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 19,000 |
Jan 13, 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 2,000 |
Jan 12, 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 13,000 |
Jan 11, 2023 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 3,000 |
Jan 10, 2023 | 0.4100 | 0.4200 | 0.4000 | 0.4200 | 0.4200 | 5,500 |
Jan 09, 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 13,000 |
Jan 06, 2023 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 12,091 |
Jan 05, 2023 | 0.4200 | 0.4200 | 0.4150 | 0.4200 | 0.4200 | 13,000 |
Jan 04, 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 41,500 |
Jan 03, 2023 | 0.4400 | 0.4400 | 0.4100 | 0.4100 | 0.4100 | 16,330 |
Dec 30, 2022 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 5,000 |
Dec 29, 2022 | 0.4200 | 0.4600 | 0.4200 | 0.4300 | 0.4300 | 7,300 |
Dec 28, 2022 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 184,674 |
Dec 23, 2022 | 0.3900 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 47,894 |
Dec 22, 2022 | 0.4100 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 29,300 |
Dec 21, 2022 | 0.4000 | 0.4150 | 0.4000 | 0.4150 | 0.4150 | 18,072 |
Dec 20, 2022 | 0.4000 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 179,000 |
Dec 19, 2022 | 0.4000 | 0.4050 | 0.3800 | 0.3950 | 0.3950 | 100,000 |
Dec 16, 2022 | 0.4200 | 0.4200 | 0.4050 | 0.4050 | 0.4050 | 16,000 |
Dec 15, 2022 | 0.4400 | 0.4400 | 0.4100 | 0.4200 | 0.4200 | 94,500 |
Dec 14, 2022 | 0.4300 | 0.4550 | 0.4300 | 0.4450 | 0.4450 | 14,800 |
Dec 13, 2022 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 2,000 |
Dec 12, 2022 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 6,510 |
Dec 09, 2022 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 105,500 |
Dec 08, 2022 | 0.4100 | 0.4200 | 0.3950 | 0.4000 | 0.4000 | 130,838 |
Dec 07, 2022 | 0.4250 | 0.4250 | 0.3900 | 0.4100 | 0.4100 | 175,600 |
Dec 06, 2022 | 0.4500 | 0.4650 | 0.4300 | 0.4300 | 0.4300 | 51,000 |
Dec 05, 2022 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 109,001 |
Dec 02, 2022 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 30,000 |
Dec 01, 2022 | 0.5100 | 0.5700 | 0.5100 | 0.5100 | 0.5100 | 54,500 |
Nov 30, 2022 | 0.5100 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 72,300 |
Nov 29, 2022 | 0.4900 | 0.5100 | 0.4900 | 0.5100 | 0.5100 | 13,500 |
Nov 28, 2022 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 1,500 |
Nov 25, 2022 | 0.5100 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 13,500 |
Nov 24, 2022 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 13,010 |
Nov 23, 2022 | 0.4750 | 0.4900 | 0.4750 | 0.4900 | 0.4900 | 23,098 |
Nov 22, 2022 | 0.4700 | 0.4750 | 0.4700 | 0.4750 | 0.4750 | 3,000 |
Nov 21, 2022 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 8,334 |
Nov 18, 2022 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 29,000 |
Nov 17, 2022 | 0.5100 | 0.5100 | 0.4500 | 0.4650 | 0.4650 | 64,500 |
Nov 16, 2022 | 0.5000 | 0.5100 | 0.4800 | 0.5100 | 0.5100 | 22,510 |
Nov 15, 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 32,000 |
Nov 14, 2022 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 73,811 |
Nov 11, 2022 | 0.5100 | 0.5500 | 0.5000 | 0.5200 | 0.5200 | 44,500 |
Nov 10, 2022 | 0.5200 | 0.5500 | 0.4950 | 0.5100 | 0.5100 | 82,000 |
Nov 09, 2022 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 130,500 |
Nov 08, 2022 | 0.5100 | 0.5100 | 0.4900 | 0.5100 | 0.5100 | 33,500 |
Nov 07, 2022 | 0.4900 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 20,502 |
Nov 04, 2022 | 0.4700 | 0.4800 | 0.4650 | 0.4800 | 0.4800 | 51,000 |
Nov 03, 2022 | 0.4800 | 0.4800 | 0.4650 | 0.4800 | 0.4800 | 10,000 |
Nov 02, 2022 | 0.5100 | 0.5100 | 0.4750 | 0.4800 | 0.4800 | 37,425 |
Nov 01, 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 1,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |