Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 0.4525 | 0.4540 | 0.4515 | 0.4515 | 0.4515 | - |
23 Mar 2023 | 0.4500 | 0.4540 | 0.4500 | 0.4540 | 0.4540 | - |
22 Mar 2023 | 0.4625 | 0.4670 | 0.4560 | 0.4560 | 0.4560 | - |
21 Mar 2023 | 0.4790 | 0.4790 | 0.4630 | 0.4630 | 0.4630 | - |
20 Mar 2023 | 0.4455 | 0.4560 | 0.4455 | 0.4530 | 0.4530 | - |
17 Mar 2023 | 0.4330 | 0.4410 | 0.4330 | 0.4410 | 0.4410 | - |
16 Mar 2023 | 0.4130 | 0.4200 | 0.4015 | 0.4015 | 0.4015 | - |
15 Mar 2023 | 0.4165 | 0.4260 | 0.4090 | 0.4215 | 0.4215 | - |
14 Mar 2023 | 0.4240 | 0.4320 | 0.4185 | 0.4185 | 0.4185 | - |
13 Mar 2023 | 0.4220 | 0.4450 | 0.4170 | 0.4175 | 0.4175 | - |
10 Mar 2023 | 0.4600 | 0.4600 | 0.4595 | 0.4595 | 0.4595 | 3,000 |
09 Mar 2023 | 0.4600 | 0.4795 | 0.4600 | 0.4675 | 0.4675 | 10,000 |
08 Mar 2023 | 0.4360 | 0.4490 | 0.4360 | 0.4460 | 0.4460 | - |
07 Mar 2023 | 0.4415 | 0.4600 | 0.4415 | 0.4600 | 0.4600 | - |
06 Mar 2023 | 0.4435 | 0.4645 | 0.4435 | 0.4595 | 0.4595 | - |
03 Mar 2023 | 0.4455 | 0.4805 | 0.4390 | 0.4390 | 0.4390 | 32,700 |
02 Mar 2023 | 0.4985 | 0.5000 | 0.4645 | 0.4645 | 0.4645 | - |
01 Mar 2023 | 0.5070 | 0.5160 | 0.4930 | 0.4930 | 0.4930 | - |
28 Feb 2023 | 0.4885 | 0.5080 | 0.4810 | 0.5020 | 0.5020 | - |
27 Feb 2023 | 0.4895 | 0.5100 | 0.4890 | 0.5010 | 0.5010 | - |
24 Feb 2023 | 0.5030 | 0.5170 | 0.4830 | 0.4830 | 0.4830 | - |
23 Feb 2023 | 0.5160 | 0.5180 | 0.5120 | 0.5120 | 0.5120 | - |
22 Feb 2023 | 0.5210 | 0.5220 | 0.5210 | 0.5220 | 0.5220 | - |
21 Feb 2023 | 0.5300 | 0.5300 | 0.5160 | 0.5170 | 0.5170 | - |
20 Feb 2023 | 0.5290 | 0.5300 | 0.5290 | 0.5300 | 0.5300 | - |
17 Feb 2023 | 0.5450 | 0.5450 | 0.5170 | 0.5170 | 0.5170 | - |
16 Feb 2023 | 0.4975 | 0.4975 | 0.4905 | 0.4905 | 0.4905 | - |
15 Feb 2023 | 0.4975 | 0.4975 | 0.4915 | 0.4925 | 0.4925 | - |
14 Feb 2023 | 0.5040 | 0.5130 | 0.4915 | 0.4915 | 0.4915 | - |
13 Feb 2023 | 0.5060 | 0.5340 | 0.5000 | 0.5000 | 0.5000 | 2,500 |
10 Feb 2023 | 0.5210 | 0.5270 | 0.5210 | 0.5270 | 0.5270 | - |
09 Feb 2023 | 0.5300 | 0.5320 | 0.5290 | 0.5320 | 0.5320 | 13,000 |
08 Feb 2023 | 0.5300 | 0.5350 | 0.5300 | 0.5350 | 0.5350 | - |
07 Feb 2023 | 0.5300 | 0.5390 | 0.5300 | 0.5390 | 0.5390 | - |
06 Feb 2023 | 0.5340 | 0.5630 | 0.5340 | 0.5410 | 0.5410 | 10,000 |
03 Feb 2023 | 0.5310 | 0.5490 | 0.5310 | 0.5340 | 0.5340 | 4,000 |
02 Feb 2023 | 0.5410 | 0.5600 | 0.5410 | 0.5410 | 0.5410 | - |
01 Feb 2023 | 0.5540 | 0.5540 | 0.5320 | 0.5320 | 0.5320 | - |
31 Jan 2023 | 0.5790 | 0.5790 | 0.5490 | 0.5490 | 0.5490 | - |
30 Jan 2023 | 0.5530 | 0.5800 | 0.5480 | 0.5480 | 0.5480 | 1,800 |
27 Jan 2023 | 0.5740 | 0.5750 | 0.5730 | 0.5750 | 0.5750 | - |
26 Jan 2023 | 0.5690 | 0.5720 | 0.5690 | 0.5720 | 0.5720 | - |
25 Jan 2023 | 0.5780 | 0.5780 | 0.5700 | 0.5730 | 0.5730 | - |
24 Jan 2023 | 0.5720 | 0.6000 | 0.5720 | 0.6000 | 0.6000 | 500 |
23 Jan 2023 | 0.5700 | 0.5720 | 0.5700 | 0.5720 | 0.5720 | - |
20 Jan 2023 | 0.5780 | 0.5780 | 0.5700 | 0.5700 | 0.5700 | - |
19 Jan 2023 | 0.5710 | 0.5710 | 0.5690 | 0.5690 | 0.5690 | - |
18 Jan 2023 | 0.5630 | 0.5680 | 0.5600 | 0.5670 | 0.5670 | - |
17 Jan 2023 | 0.5800 | 0.5800 | 0.5530 | 0.5600 | 0.5600 | - |
16 Jan 2023 | 0.5740 | 0.5970 | 0.5690 | 0.5690 | 0.5690 | 1,650 |
13 Jan 2023 | 0.5250 | 0.5940 | 0.5230 | 0.5690 | 0.5690 | - |
12 Jan 2023 | 0.4925 | 0.5340 | 0.4925 | 0.5340 | 0.5340 | 11,000 |
11 Jan 2023 | 0.4935 | 0.4940 | 0.4840 | 0.4840 | 0.4840 | - |
10 Jan 2023 | 0.4750 | 0.5100 | 0.4745 | 0.4930 | 0.4930 | 10,000 |
09 Jan 2023 | 0.4905 | 0.4980 | 0.4880 | 0.4950 | 0.4950 | - |
06 Jan 2023 | 0.4780 | 0.4850 | 0.4695 | 0.4765 | 0.4765 | - |
05 Jan 2023 | 0.4760 | 0.4950 | 0.4760 | 0.4760 | 0.4760 | 4,000 |
04 Jan 2023 | 0.4940 | 0.5000 | 0.4720 | 0.4760 | 0.4760 | - |
03 Jan 2023 | 0.4590 | 0.5080 | 0.4590 | 0.4995 | 0.4995 | 10,000 |
02 Jan 2023 | 0.4570 | 0.4580 | 0.4565 | 0.4575 | 0.4575 | - |
30 Dec 2022 | 0.4245 | 0.4245 | 0.4235 | 0.4235 | 0.4235 | - |
29 Dec 2022 | 0.4175 | 0.4435 | 0.4175 | 0.4435 | 0.4435 | - |
28 Dec 2022 | 0.4305 | 0.4305 | 0.4305 | 0.4305 | 0.4305 | - |
27 Dec 2022 | 0.4100 | 0.4295 | 0.4100 | 0.4295 | 0.4295 | - |
23 Dec 2022 | 0.4030 | 0.4340 | 0.4030 | 0.4155 | 0.4155 | - |
22 Dec 2022 | 0.3955 | 0.4150 | 0.3955 | 0.3975 | 0.3975 | 514 |
21 Dec 2022 | 0.4030 | 0.4300 | 0.4025 | 0.4165 | 0.4165 | - |
20 Dec 2022 | 0.4090 | 0.4225 | 0.4090 | 0.4125 | 0.4125 | - |
19 Dec 2022 | 0.4215 | 0.4300 | 0.4215 | 0.4300 | 0.4300 | 10,000 |
16 Dec 2022 | 0.4400 | 0.4400 | 0.4140 | 0.4200 | 0.4200 | 3,500 |
15 Dec 2022 | 0.4400 | 0.4590 | 0.4400 | 0.4420 | 0.4420 | 6,634 |
14 Dec 2022 | 0.4315 | 0.4580 | 0.4315 | 0.4405 | 0.4405 | 10,000 |
13 Dec 2022 | 0.4605 | 0.4620 | 0.4250 | 0.4250 | 0.4250 | - |
12 Dec 2022 | 0.4610 | 0.4610 | 0.4520 | 0.4570 | 0.4570 | - |
09 Dec 2022 | 0.4540 | 0.4650 | 0.4540 | 0.4650 | 0.4650 | - |
08 Dec 2022 | 0.4615 | 0.4650 | 0.4615 | 0.4650 | 0.4650 | - |
07 Dec 2022 | 0.4640 | 0.4670 | 0.4605 | 0.4605 | 0.4605 | - |
06 Dec 2022 | 0.4645 | 0.4645 | 0.4645 | 0.4645 | 0.4645 | - |
05 Dec 2022 | 0.4815 | 0.4950 | 0.4815 | 0.4950 | 0.4950 | - |
02 Dec 2022 | 0.4755 | 0.5100 | 0.4710 | 0.4800 | 0.4800 | 1,752 |
01 Dec 2022 | 0.4875 | 0.4930 | 0.4835 | 0.4835 | 0.4835 | - |
30 Nov 2022 | 0.4860 | 0.4975 | 0.4860 | 0.4880 | 0.4880 | - |
29 Nov 2022 | 0.5040 | 0.5110 | 0.4845 | 0.4845 | 0.4845 | - |
28 Nov 2022 | 0.4965 | 0.5060 | 0.4885 | 0.5060 | 0.5060 | - |
25 Nov 2022 | 0.4845 | 0.4970 | 0.4830 | 0.4970 | 0.4970 | - |
24 Nov 2022 | 0.4685 | 0.4835 | 0.4685 | 0.4835 | 0.4835 | - |
23 Nov 2022 | 0.4790 | 0.4825 | 0.4650 | 0.4685 | 0.4685 | - |
22 Nov 2022 | 0.4885 | 0.4930 | 0.4765 | 0.4765 | 0.4765 | 2,100 |
21 Nov 2022 | 0.4955 | 0.4970 | 0.4790 | 0.4790 | 0.4790 | - |
18 Nov 2022 | 0.4865 | 0.4925 | 0.4865 | 0.4925 | 0.4925 | - |
17 Nov 2022 | 0.4715 | 0.5100 | 0.4715 | 0.4865 | 0.4865 | - |
16 Nov 2022 | 0.5400 | 0.5400 | 0.4840 | 0.4920 | 0.4920 | 7,000 |
15 Nov 2022 | 0.5040 | 0.5230 | 0.4990 | 0.5030 | 0.5030 | - |
14 Nov 2022 | 0.4840 | 0.4960 | 0.4840 | 0.4955 | 0.4955 | - |
11 Nov 2022 | 0.4875 | 0.4905 | 0.4835 | 0.4905 | 0.4905 | - |
10 Nov 2022 | 0.4880 | 0.4915 | 0.4760 | 0.4760 | 0.4760 | - |
09 Nov 2022 | 0.5040 | 0.5060 | 0.4900 | 0.4970 | 0.4970 | - |
08 Nov 2022 | 0.4905 | 0.4935 | 0.4905 | 0.4935 | 0.4935 | - |
07 Nov 2022 | 0.5000 | 0.5010 | 0.4980 | 0.5010 | 0.5010 | - |
04 Nov 2022 | 0.5190 | 0.5190 | 0.4925 | 0.4925 | 0.4925 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |