Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 0.0550 | 0.0575 | 0.0550 | 0.0575 | 0.0575 | 41,250 |
26 Jan 2023 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 104,600 |
25 Jan 2023 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 143,500 |
24 Jan 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 87,300 |
23 Jan 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 31,800 |
20 Jan 2023 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 194,800 |
19 Jan 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 65,500 |
18 Jan 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 355,700 |
17 Jan 2023 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 68,200 |
13 Jan 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 373,000 |
12 Jan 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 576,100 |
11 Jan 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 151,900 |
10 Jan 2023 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 73,700 |
09 Jan 2023 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 318,900 |
06 Jan 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 93,100 |
05 Jan 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,800 |
04 Jan 2023 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 185,700 |
03 Jan 2023 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 111,400 |
30 Dec 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 301,100 |
29 Dec 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 75,700 |
28 Dec 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 540,500 |
27 Dec 2022 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 205,100 |
23 Dec 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 360,200 |
22 Dec 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 86,400 |
21 Dec 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 211,400 |
20 Dec 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 259,900 |
19 Dec 2022 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 335,300 |
16 Dec 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 142,700 |
15 Dec 2022 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 177,200 |
14 Dec 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 32,900 |
13 Dec 2022 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 574,600 |
12 Dec 2022 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 97,400 |
09 Dec 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 91,600 |
08 Dec 2022 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 19,600 |
07 Dec 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 5,100 |
06 Dec 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 177,900 |
05 Dec 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 48,700 |
02 Dec 2022 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 476,400 |
01 Dec 2022 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 111,600 |
30 Nov 2022 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 372,400 |
29 Nov 2022 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 39,700 |
28 Nov 2022 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 923,000 |
25 Nov 2022 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 819,100 |
23 Nov 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 381,100 |
22 Nov 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 36,300 |
21 Nov 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 77,700 |
18 Nov 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 39,100 |
17 Nov 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 57,400 |
16 Nov 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 512,200 |
15 Nov 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 692,300 |
14 Nov 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 360,400 |
11 Nov 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 102,200 |
10 Nov 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 326,300 |
09 Nov 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 844,800 |
08 Nov 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 35,900 |
07 Nov 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 145,300 |
04 Nov 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 297,000 |
03 Nov 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 219,700 |
02 Nov 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 167,300 |
01 Nov 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 71,100 |
31 Oct 2022 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 54,000 |
28 Oct 2022 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 220,600 |
27 Oct 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 149,900 |
26 Oct 2022 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 467,300 |
25 Oct 2022 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 871,600 |
24 Oct 2022 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 349,600 |
21 Oct 2022 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 639,800 |
20 Oct 2022 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 520,500 |
19 Oct 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 437,300 |
18 Oct 2022 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 201,000 |
17 Oct 2022 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 2,477,500 |
14 Oct 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,669,500 |
13 Oct 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 189,300 |
12 Oct 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,114,300 |
11 Oct 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,278,100 |
10 Oct 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 320,400 |
07 Oct 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 271,200 |
06 Oct 2022 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 213,500 |
05 Oct 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 752,600 |
04 Oct 2022 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 2,681,900 |
03 Oct 2022 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 2,478,100 |
30 Sept 2022 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 90,600 |
29 Sept 2022 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 1,137,000 |
28 Sept 2022 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 647,500 |
27 Sept 2022 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 1,751,900 |
26 Sept 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 249,200 |
23 Sept 2022 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 1,070,600 |
22 Sept 2022 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 603,500 |
21 Sept 2022 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 1,250,900 |
20 Sept 2022 | 0.0500 | 0.0600 | 0.0400 | 0.0600 | 0.0600 | 3,849,000 |
19 Sept 2022 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 160,300 |
16 Sept 2022 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 1,397,600 |
15 Sept 2022 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 343,100 |
14 Sept 2022 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 599,300 |
13 Sept 2022 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 981,300 |
12 Sept 2022 | 0.0500 | 0.0700 | 0.0500 | 0.0600 | 0.0600 | 698,000 |
09 Sept 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 1,085,700 |
08 Sept 2022 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 1,660,400 |
07 Sept 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 110,000 |
06 Sept 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 284,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |