Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 549,100 |
25 May 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 291,400 |
24 May 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 302,000 |
23 May 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 538,900 |
22 May 2023 | 0.0600 | 0.0600 | 0.0400 | 0.0400 | 0.0400 | 4,449,900 |
19 May 2023 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 1,006,300 |
18 May 2023 | 0.0700 | 0.0700 | 0.0500 | 0.0600 | 0.0600 | 622,100 |
17 May 2023 | 0.0700 | 0.0700 | 0.0500 | 0.0700 | 0.0700 | 2,268,400 |
16 May 2023 | 0.0500 | 0.0700 | 0.0500 | 0.0600 | 0.0600 | 2,383,700 |
15 May 2023 | 0.0600 | 0.0700 | 0.0500 | 0.0500 | 0.0500 | 2,619,200 |
12 May 2023 | 0.0400 | 0.0700 | 0.0400 | 0.0600 | 0.0600 | 3,759,800 |
11 May 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 115,800 |
10 May 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 59,600 |
09 May 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 632,000 |
08 May 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 571,500 |
05 May 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 188,200 |
04 May 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 63,300 |
03 May 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 217,200 |
02 May 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 99,600 |
01 May 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 204,300 |
28 Apr 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 140,700 |
27 Apr 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,005,400 |
26 Apr 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 116,000 |
25 Apr 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 386,600 |
24 Apr 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 340,500 |
21 Apr 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 396,600 |
20 Apr 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 240,200 |
19 Apr 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,213,800 |
18 Apr 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 158,700 |
17 Apr 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 415,400 |
14 Apr 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 856,500 |
13 Apr 2023 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 224,800 |
12 Apr 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 99,300 |
11 Apr 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 337,100 |
10 Apr 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 754,400 |
06 Apr 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 384,500 |
05 Apr 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,002,200 |
04 Apr 2023 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 706,800 |
03 Apr 2023 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 772,800 |
31 Mar 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 1,194,100 |
30 Mar 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,011,800 |
29 Mar 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 286,800 |
28 Mar 2023 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 68,800 |
27 Mar 2023 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 317,800 |
24 Mar 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 326,700 |
23 Mar 2023 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 647,800 |
22 Mar 2023 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 453,200 |
21 Mar 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 473,200 |
20 Mar 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 1,575,400 |
17 Mar 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 435,000 |
16 Mar 2023 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 306,900 |
15 Mar 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 887,800 |
14 Mar 2023 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 493,700 |
13 Mar 2023 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 884,500 |
10 Mar 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 472,200 |
09 Mar 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 52,100 |
08 Mar 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 96,300 |
07 Mar 2023 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 641,400 |
06 Mar 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 887,700 |
03 Mar 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 767,700 |
02 Mar 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 359,400 |
01 Mar 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 741,000 |
28 Feb 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 443,200 |
27 Feb 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 134,400 |
24 Feb 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,000 |
23 Feb 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 140,800 |
22 Feb 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 159,700 |
21 Feb 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 57,500 |
17 Feb 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 156,600 |
16 Feb 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 105,100 |
15 Feb 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 309,900 |
14 Feb 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 232,400 |
13 Feb 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 120,700 |
10 Feb 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 236,200 |
09 Feb 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 562,100 |
08 Feb 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,053,300 |
07 Feb 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 634,700 |
06 Feb 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 447,500 |
03 Feb 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 220,700 |
02 Feb 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,343,100 |
01 Feb 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 257,000 |
31 Jan 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 429,000 |
30 Jan 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,659,600 |
27 Jan 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 895,200 |
26 Jan 2023 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 1,470,300 |
25 Jan 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 611,900 |
24 Jan 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 741,400 |
23 Jan 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 217,100 |
20 Jan 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 422,700 |
19 Jan 2023 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 233,100 |
18 Jan 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 899,900 |
17 Jan 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 1,034,500 |
13 Jan 2023 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 630,600 |
12 Jan 2023 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 326,700 |
11 Jan 2023 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 194,700 |
10 Jan 2023 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | 0.0300 | 304,200 |
09 Jan 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 342,000 |
06 Jan 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 216,100 |
05 Jan 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 123,300 |
04 Jan 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 436,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |