Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 08, 2023 | 0.840 | 0.860 | 0.820 | 0.860 | 0.860 | 80,000 |
Jun 07, 2023 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | - |
Jun 06, 2023 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | - |
Jun 05, 2023 | 0.800 | 0.850 | 0.740 | 0.830 | 0.830 | 208,000 |
Jun 02, 2023 | 0.780 | 0.790 | 0.780 | 0.790 | 0.790 | 171,000 |
Jun 01, 2023 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 16,000 |
May 31, 2023 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 87,000 |
May 30, 2023 | 0.780 | 0.780 | 0.780 | 0.780 | 0.780 | 12,000 |
May 29, 2023 | 0.790 | 0.790 | 0.780 | 0.780 | 0.780 | 4,000 |
May 25, 2023 | 0.800 | 0.800 | 0.780 | 0.780 | 0.780 | 11,000 |
May 24, 2023 | 0.800 | 0.800 | 0.790 | 0.790 | 0.790 | 21,000 |
May 23, 2023 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 45,000 |
May 22, 2023 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | - |
May 19, 2023 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | - |
May 18, 2023 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | - |
May 17, 2023 | 0.770 | 0.790 | 0.770 | 0.800 | 0.800 | 14,000 |
May 16, 2023 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | - |
May 15, 2023 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | - |
May 12, 2023 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | - |
May 11, 2023 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | - |
May 10, 2023 | 0.850 | 0.850 | 0.830 | 0.830 | 0.830 | 7,000 |
May 09, 2023 | 0.840 | 0.840 | 0.820 | 0.840 | 0.840 | 45,000 |
May 08, 2023 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | - |
May 05, 2023 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 4,000 |
May 04, 2023 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | - |
May 03, 2023 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 16,000 |
May 02, 2023 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | - |
Apr 28, 2023 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | - |
Apr 27, 2023 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | - |
Apr 26, 2023 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | - |
Apr 25, 2023 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 16,000 |
Apr 24, 2023 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | - |
Apr 21, 2023 | 0.850 | 0.870 | 0.810 | 0.830 | 0.830 | 194,000 |
Apr 20, 2023 | 0.840 | 0.840 | 0.830 | 0.830 | 0.830 | 61,000 |
Apr 19, 2023 | 0.810 | 0.880 | 0.810 | 0.830 | 0.830 | 91,000 |
Apr 18, 2023 | 0.840 | 0.870 | 0.820 | 0.870 | 0.870 | 112,000 |
Apr 17, 2023 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | - |
Apr 14, 2023 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | - |
Apr 13, 2023 | 0.800 | 0.810 | 0.800 | 0.810 | 0.810 | 7,000 |
Apr 12, 2023 | 0.820 | 0.820 | 0.810 | 0.810 | 0.810 | 2,000 |
Apr 11, 2023 | 0.820 | 0.820 | 0.810 | 0.810 | 0.810 | 81,000 |
Apr 06, 2023 | 0.840 | 0.840 | 0.810 | 0.810 | 0.810 | 266,000 |
Apr 04, 2023 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 23,000 |
Apr 03, 2023 | 0.820 | 0.850 | 0.810 | 0.850 | 0.850 | 149,000 |
Mar 31, 2023 | 0.820 | 0.850 | 0.790 | 0.830 | 0.830 | 394,000 |
Mar 30, 2023 | 0.800 | 0.800 | 0.770 | 0.780 | 0.780 | 329,000 |
Mar 29, 2023 | 0.750 | 0.800 | 0.740 | 0.740 | 0.740 | 102,000 |
Mar 28, 2023 | 0.740 | 0.740 | 0.700 | 0.710 | 0.710 | 41,000 |
Mar 27, 2023 | 0.740 | 0.740 | 0.680 | 0.740 | 0.740 | 32,000 |
Mar 24, 2023 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | - |
Mar 23, 2023 | 0.730 | 0.740 | 0.720 | 0.740 | 0.740 | 43,000 |
Mar 22, 2023 | 0.740 | 0.750 | 0.740 | 0.750 | 0.750 | 38,000 |
Mar 21, 2023 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | - |
Mar 20, 2023 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | - |
Mar 17, 2023 | 0.750 | 0.760 | 0.740 | 0.740 | 0.740 | 6,000 |
Mar 16, 2023 | 0.740 | 0.740 | 0.740 | 0.740 | 0.740 | 6,000 |
Mar 15, 2023 | 0.730 | 0.760 | 0.730 | 0.730 | 0.730 | 26,000 |
Mar 14, 2023 | 0.750 | 0.760 | 0.750 | 0.750 | 0.750 | 368,000 |
Mar 13, 2023 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 127,000 |
Mar 10, 2023 | 0.800 | 0.820 | 0.750 | 0.750 | 0.750 | 72,000 |
Mar 09, 2023 | 0.830 | 0.830 | 0.780 | 0.780 | 0.780 | 57,000 |
Mar 08, 2023 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | - |
Mar 07, 2023 | 0.750 | 0.750 | 0.720 | 0.740 | 0.740 | 13,000 |
Mar 06, 2023 | 0.730 | 0.750 | 0.710 | 0.720 | 0.720 | 520,000 |
Mar 03, 2023 | 0.730 | 0.730 | 0.730 | 0.730 | 0.730 | 25,000 |
Mar 02, 2023 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | - |
Mar 01, 2023 | 0.750 | 0.750 | 0.720 | 0.720 | 0.720 | 112,000 |
Feb 28, 2023 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | - |
Feb 27, 2023 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | - |
Feb 24, 2023 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | - |
Feb 23, 2023 | 0.750 | 0.750 | 0.730 | 0.750 | 0.750 | 40,000 |
Feb 22, 2023 | 0.770 | 0.770 | 0.770 | 0.770 | 0.770 | - |
Feb 21, 2023 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | - |
Feb 20, 2023 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | - |
Feb 17, 2023 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | - |
Feb 16, 2023 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 6,000 |
Feb 15, 2023 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | - |
Feb 14, 2023 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | - |
Feb 13, 2023 | 0.810 | 0.810 | 0.750 | 0.750 | 0.750 | 4,000 |
Feb 10, 2023 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | - |
Feb 09, 2023 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | - |
Feb 08, 2023 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | - |
Feb 07, 2023 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | - |
Feb 06, 2023 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | - |
Feb 03, 2023 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | - |
Feb 02, 2023 | 0.750 | 0.760 | 0.720 | 0.750 | 0.750 | 542,000 |
Feb 01, 2023 | 0.750 | 0.770 | 0.750 | 0.770 | 0.770 | 41,000 |
Jan 31, 2023 | 0.790 | 0.790 | 0.780 | 0.780 | 0.780 | 7,000 |
Jan 30, 2023 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | 22,000 |
Jan 27, 2023 | 0.830 | 0.830 | 0.790 | 0.790 | 0.790 | 43,000 |
Jan 26, 2023 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | - |
Jan 20, 2023 | 0.820 | 0.870 | 0.790 | 0.870 | 0.870 | 106,000 |
Jan 19, 2023 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | - |
Jan 18, 2023 | 0.790 | 0.790 | 0.790 | 0.790 | 0.790 | - |
Jan 17, 2023 | 0.780 | 0.790 | 0.770 | 0.790 | 0.790 | 93,000 |
Jan 16, 2023 | 0.760 | 0.880 | 0.750 | 0.880 | 0.880 | 22,000 |
Jan 13, 2023 | 0.760 | 0.760 | 0.760 | 0.760 | 0.760 | - |
Jan 12, 2023 | 0.750 | 0.750 | 0.740 | 0.750 | 0.750 | 2,000 |
Jan 11, 2023 | 0.840 | 0.860 | 0.780 | 0.780 | 0.780 | 21,000 |
Jan 10, 2023 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |