Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | - | - | - | - | - | - |
01 Feb 2023 | - | - | - | - | - | - |
31 Jan 2023 | - | - | - | - | - | - |
30 Jan 2023 | - | - | - | - | - | - |
27 Jan 2023 | - | - | - | - | - | - |
26 Jan 2023 | - | - | - | - | - | - |
25 Jan 2023 | - | - | - | - | - | - |
24 Jan 2023 | - | - | - | - | - | - |
23 Jan 2023 | - | - | - | - | - | - |
20 Jan 2023 | - | - | - | - | - | - |
19 Jan 2023 | - | - | - | - | - | - |
18 Jan 2023 | - | - | - | - | - | - |
17 Jan 2023 | - | - | - | - | - | - |
16 Jan 2023 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | - |
13 Jan 2023 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | - |
12 Jan 2023 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | - |
11 Jan 2023 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | - |
10 Jan 2023 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | - |
09 Jan 2023 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | - |
06 Jan 2023 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | - |
05 Jan 2023 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | - |
04 Jan 2023 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | - |
03 Jan 2023 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | - |
30 Dec 2022 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | - |
29 Dec 2022 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | - |
28 Dec 2022 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | - |
23 Dec 2022 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | - |
22 Dec 2022 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | - |
21 Dec 2022 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | - |
20 Dec 2022 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | - |
19 Dec 2022 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | - |
16 Dec 2022 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | - |
15 Dec 2022 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | - |
14 Dec 2022 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | - |
13 Dec 2022 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | - |
12 Dec 2022 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | - |
09 Dec 2022 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | - |
08 Dec 2022 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | - |
07 Dec 2022 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | - |
06 Dec 2022 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | - |
05 Dec 2022 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | - |
02 Dec 2022 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | - |
01 Dec 2022 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | - |
30 Nov 2022 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | - |
29 Nov 2022 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | - |
28 Nov 2022 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | - |
25 Nov 2022 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | - |
24 Nov 2022 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | - |
23 Nov 2022 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | - |
22 Nov 2022 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | - |
21 Nov 2022 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | - |
18 Nov 2022 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | - |
17 Nov 2022 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | - |
16 Nov 2022 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | - |
15 Nov 2022 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | - |
14 Nov 2022 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | - |
11 Nov 2022 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | - |
10 Nov 2022 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | - |
09 Nov 2022 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | - |
08 Nov 2022 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | - |
07 Nov 2022 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | - |
04 Nov 2022 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | - |
03 Nov 2022 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | - |
02 Nov 2022 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | 0.0052 | - |
01 Nov 2022 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
31 Oct 2022 | 0.5000 | 0.6290 | 0.4150 | 0.5200 | 0.5200 | 10,371,652 |
28 Oct 2022 | 0.6000 | 0.8000 | 0.4000 | 0.5780 | 0.5780 | 24,411,828 |
27 Oct 2022 | 0.4500 | 0.9000 | 0.4400 | 0.7000 | 0.7000 | 49,708,060 |
26 Oct 2022 | 0.6000 | 0.9670 | 0.3350 | 0.5400 | 0.5400 | 127,644,600 |
25 Oct 2022 | - | - | - | - | - | - |
24 Oct 2022 | 6.5000 | 7.3000 | 6.0610 | 7.2400 | 7.2400 | 4,032,078 |
21 Oct 2022 | 6.0100 | 6.9000 | 5.7900 | 6.6000 | 6.6000 | 3,366,269 |
20 Oct 2022 | 6.3000 | 7.2500 | 6.1370 | 6.5000 | 6.5000 | 3,068,550 |
19 Oct 2022 | 6.7100 | 6.9250 | 6.0100 | 6.5000 | 6.5000 | 2,918,057 |
18 Oct 2022 | 7.8400 | 8.1300 | 6.7690 | 6.9000 | 6.9000 | 6,705,268 |
17 Oct 2022 | 8.5500 | 9.6300 | 7.2000 | 7.8400 | 7.8400 | 13,068,728 |
14 Oct 2022 | 5.9900 | 7.1000 | 5.7310 | 7.1000 | 7.1000 | 6,147,622 |
13 Oct 2022 | 6.4000 | 6.8600 | 5.9100 | 6.0000 | 6.0000 | 3,525,124 |
12 Oct 2022 | 7.2000 | 7.6000 | 6.4100 | 6.7200 | 6.7200 | 2,944,829 |
11 Oct 2022 | 6.5000 | 8.2400 | 5.8060 | 7.2000 | 7.2000 | 5,073,311 |
10 Oct 2022 | 7.4500 | 7.9900 | 5.7450 | 6.8000 | 6.8000 | 7,005,191 |
07 Oct 2022 | 8.5000 | 10.5000 | 6.5000 | 7.5000 | 7.5000 | 21,321,259 |
06 Oct 2022 | 5.4400 | 10.5000 | 4.4950 | 8.2500 | 8.2500 | 15,178,584 |
05 Oct 2022 | 5.2100 | 5.5000 | 4.0050 | 5.2900 | 5.2900 | 9,186,434 |
04 Oct 2022 | 3.9000 | 5.0000 | 3.7500 | 4.7400 | 4.7400 | 15,485,277 |
03 Oct 2022 | 3.2500 | 3.8000 | 3.2400 | 3.3900 | 3.3900 | 2,987,500 |
30 Sept 2022 | 3.6000 | 3.9000 | 2.8990 | 3.5000 | 3.5000 | 8,887,351 |
29 Sept 2022 | 3.0350 | 3.6000 | 2.5530 | 3.6000 | 3.6000 | 8,037,217 |
28 Sept 2022 | 3.7000 | 3.9330 | 2.3000 | 2.9000 | 2.9000 | 20,690,198 |
27 Sept 2022 | 3.9300 | 4.2000 | 3.2570 | 3.7800 | 3.7800 | 2,826,349 |
26 Sept 2022 | 4.2050 | 4.6050 | 3.9600 | 4.0600 | 4.0600 | 4,390,434 |
23 Sept 2022 | 4.4000 | 4.7950 | 3.6450 | 4.6000 | 4.6000 | 9,375,035 |
22 Sept 2022 | 5.6900 | 6.0000 | 5.6350 | 5.7500 | 5.7500 | 1,465,069 |
21 Sept 2022 | 6.0900 | 6.0900 | 5.8600 | 5.8600 | 5.8600 | 213,241 |
20 Sept 2022 | 6.3000 | 6.3000 | 5.7700 | 5.8700 | 5.8700 | 1,305,876 |
16 Sept 2022 | 6.3000 | 6.3000 | 5.6490 | 6.0500 | 6.0500 | 6,786,972 |
15 Sept 2022 | 7.2000 | 7.2000 | 6.2000 | 6.2000 | 6.2000 | 2,591,036 |
14 Sept 2022 | 7.9000 | 8.1460 | 7.2800 | 7.2800 | 7.2800 | 1,279,315 |
13 Sept 2022 | 8.3900 | 8.4400 | 8.0000 | 8.2800 | 8.2800 | 358,832 |
12 Sept 2022 | 8.5000 | 8.6300 | 8.3400 | 8.4200 | 8.4200 | 746,691 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |