Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 0.2350 | 0.2350 | 0.2300 | 0.2300 | 0.2300 | 275,142 |
Feb 02, 2023 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 5,503 |
Feb 01, 2023 | 0.2350 | 0.2350 | 0.2300 | 0.2300 | 0.2300 | 44,159 |
Jan 31, 2023 | 0.2350 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 44,145 |
Jan 30, 2023 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 9,488 |
Jan 27, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 50,000 |
Jan 25, 2023 | 0.2450 | 0.2450 | 0.2350 | 0.2450 | 0.2450 | 75,121 |
Jan 24, 2023 | 0.2400 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 90,632 |
Jan 23, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 7,100 |
Jan 20, 2023 | 0.2500 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 212,690 |
Jan 19, 2023 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 145,893 |
Jan 18, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
Jan 17, 2023 | 0.2450 | 0.2550 | 0.2400 | 0.2400 | 0.2400 | 197,382 |
Jan 16, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 19,000 |
Jan 13, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 69,285 |
Jan 12, 2023 | 0.2450 | 0.2500 | 0.2150 | 0.2400 | 0.2400 | 450,126 |
Jan 11, 2023 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 84,382 |
Jan 10, 2023 | 0.2450 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 211,163 |
Jan 09, 2023 | 0.2500 | 0.2550 | 0.2450 | 0.2550 | 0.2550 | 34,307 |
Jan 06, 2023 | 0.2500 | 0.2500 | 0.2475 | 0.2500 | 0.2500 | 141,007 |
Jan 05, 2023 | 0.2650 | 0.2650 | 0.2525 | 0.2550 | 0.2550 | 134,358 |
Jan 04, 2023 | 0.2500 | 0.2650 | 0.2500 | 0.2650 | 0.2650 | 77,357 |
Jan 03, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 6 |
Dec 30, 2022 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 48,006 |
Dec 29, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 20,333 |
Dec 28, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 6,638 |
Dec 23, 2022 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 21,039 |
Dec 22, 2022 | 0.2600 | 0.2650 | 0.2450 | 0.2450 | 0.2450 | 112,512 |
Dec 21, 2022 | 0.2700 | 0.2700 | 0.2450 | 0.2600 | 0.2600 | 101,675 |
Dec 20, 2022 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 200,441 |
Dec 19, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 652,691 |
Dec 16, 2022 | 0.2500 | 0.2500 | 0.2350 | 0.2400 | 0.2400 | 30,658 |
Dec 15, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 231,003 |
Dec 14, 2022 | 0.2450 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 127,069 |
Dec 13, 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 166,740 |
Dec 12, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Dec 09, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Dec 08, 2022 | 0.2650 | 0.2800 | 0.2575 | 0.2800 | 0.2800 | 145,982 |
Dec 07, 2022 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 50,000 |
Dec 06, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Dec 05, 2022 | 0.2750 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 118,227 |
Dec 02, 2022 | 0.2750 | 0.2750 | 0.2600 | 0.2600 | 0.2600 | 336,849 |
Dec 01, 2022 | 0.2650 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 147,842 |
Nov 30, 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Nov 29, 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 52,500 |
Nov 28, 2022 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 71,800 |
Nov 25, 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 500 |
Nov 24, 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 23,608 |
Nov 23, 2022 | 0.2750 | 0.2800 | 0.2600 | 0.2650 | 0.2650 | 89,871 |
Nov 22, 2022 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 4,878 |
Nov 21, 2022 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 14,056 |
Nov 18, 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 18,715 |
Nov 17, 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 12,152 |
Nov 16, 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Nov 15, 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Nov 14, 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 2,633 |
Nov 11, 2022 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 95,860 |
Nov 10, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Nov 09, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 14,204 |
Nov 08, 2022 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 2,118 |
Nov 07, 2022 | 0.2650 | 0.2800 | 0.2650 | 0.2800 | 0.2800 | 54,748 |
Nov 04, 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 92,693 |
Nov 03, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 11,387 |
Nov 02, 2022 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
Nov 01, 2022 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 20,493 |
Oct 31, 2022 | 0.2900 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 33,138 |
Oct 28, 2022 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 96,524 |
Oct 27, 2022 | 0.2825 | 0.2850 | 0.2700 | 0.2850 | 0.2850 | 46,627 |
Oct 26, 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 29,653 |
Oct 25, 2022 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 10,000 |
Oct 24, 2022 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 41,916 |
Oct 21, 2022 | 0.2900 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 45,937 |
Oct 20, 2022 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 17,765 |
Oct 19, 2022 | 0.2900 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 3,375 |
Oct 18, 2022 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 3,834 |
Oct 17, 2022 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 13,050 |
Oct 14, 2022 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 12,114 |
Oct 13, 2022 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 10,000 |
Oct 12, 2022 | 0.2800 | 0.2950 | 0.2800 | 0.2950 | 0.2950 | 68,487 |
Oct 11, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Oct 10, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Oct 07, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 17,480 |
Oct 06, 2022 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 70,000 |
Oct 05, 2022 | 0.2950 | 0.3050 | 0.2900 | 0.2900 | 0.2900 | 114,002 |
Oct 04, 2022 | 0.2900 | 0.3050 | 0.2900 | 0.2900 | 0.2900 | 28,455 |
Oct 03, 2022 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 24,167 |
Sep 30, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Sep 29, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Sep 28, 2022 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 137,186 |
Sep 27, 2022 | 0.3100 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 263,022 |
Sep 26, 2022 | 0.3200 | 0.3250 | 0.3050 | 0.3050 | 0.3050 | 99,184 |
Sep 23, 2022 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 168,336 |
Sep 21, 2022 | 0.3200 | 0.3300 | 0.3000 | 0.3300 | 0.3300 | 211,697 |
Sep 20, 2022 | 0.3100 | 0.3400 | 0.2900 | 0.3250 | 0.3250 | 1,149,536 |
Sep 19, 2022 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 135,900 |
Sep 16, 2022 | 0.2900 | 0.3000 | 0.2800 | 0.2950 | 0.2950 | 150,648 |
Sep 15, 2022 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 10,248 |
Sep 14, 2022 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 31,220 |
Sep 13, 2022 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 10,429 |
Sep 12, 2022 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 125,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |