Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Mar 2023 | 0.2150 | 0.2150 | 0.1890 | 0.1890 | 0.1890 | 2,000 |
21 Mar 2023 | 0.1880 | 0.1880 | 0.1880 | 0.1880 | 0.1880 | 500 |
20 Mar 2023 | 0.1770 | 0.1900 | 0.1500 | 0.1650 | 0.1650 | 26,900 |
17 Mar 2023 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 0.1900 | 600 |
16 Mar 2023 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 17,200 |
15 Mar 2023 | 0.1770 | 0.1770 | 0.1770 | 0.1770 | 0.1770 | 100 |
14 Mar 2023 | 0.1880 | 0.2000 | 0.1770 | 0.1770 | 0.1770 | 9,700 |
13 Mar 2023 | 0.2050 | 0.2050 | 0.1880 | 0.2000 | 0.2000 | 11,000 |
10 Mar 2023 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 1,000 |
09 Mar 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 100 |
08 Mar 2023 | 0.2400 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 5,000 |
07 Mar 2023 | 0.2200 | 0.2300 | 0.1900 | 0.2300 | 0.2300 | 6,300 |
06 Mar 2023 | 0.1900 | 0.2200 | 0.1860 | 0.2200 | 0.2200 | 6,100 |
03 Mar 2023 | 0.2080 | 0.2300 | 0.1900 | 0.1900 | 0.1900 | 1,000 |
02 Mar 2023 | 0.2000 | 0.2370 | 0.1860 | 0.2370 | 0.2370 | 37,200 |
01 Mar 2023 | 0.2300 | 0.2380 | 0.1860 | 0.2200 | 0.2200 | 4,000 |
28 Feb 2023 | 0.2500 | 0.2500 | 0.1860 | 0.2400 | 0.2400 | 27,300 |
27 Feb 2023 | 0.2350 | 0.2490 | 0.2350 | 0.2490 | 0.2490 | 1,100 |
24 Feb 2023 | 0.2490 | 0.2500 | 0.2200 | 0.2500 | 0.2500 | 11,000 |
23 Feb 2023 | 0.2200 | 0.2490 | 0.2200 | 0.2490 | 0.2490 | 5,500 |
22 Feb 2023 | 0.2400 | 0.2500 | 0.2300 | 0.2490 | 0.2490 | 15,100 |
21 Feb 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 2,600 |
17 Feb 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 5,000 |
16 Feb 2023 | 0.2500 | 0.2500 | 0.2200 | 0.2400 | 0.2400 | 6,400 |
15 Feb 2023 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 9,900 |
14 Feb 2023 | 0.2590 | 0.2590 | 0.2170 | 0.2550 | 0.2550 | 3,000 |
13 Feb 2023 | 0.2400 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 1,500 |
10 Feb 2023 | 0.2810 | 0.2810 | 0.2500 | 0.2500 | 0.2500 | 40,900 |
09 Feb 2023 | 0.2890 | 0.2890 | 0.2670 | 0.2670 | 0.2670 | 4,200 |
08 Feb 2023 | 0.2890 | 0.2890 | 0.2670 | 0.2670 | 0.2670 | 1,100 |
07 Feb 2023 | 0.2890 | 0.2890 | 0.2760 | 0.2800 | 0.2800 | 3,700 |
06 Feb 2023 | 0.2670 | 0.2800 | 0.2670 | 0.2780 | 0.2780 | 1,400 |
03 Feb 2023 | 0.2750 | 0.2890 | 0.2670 | 0.2890 | 0.2890 | 44,700 |
02 Feb 2023 | 0.2800 | 0.2800 | 0.2760 | 0.2760 | 0.2760 | 21,700 |
01 Feb 2023 | 0.2900 | 0.2900 | 0.2620 | 0.2800 | 0.2800 | 15,400 |
31 Jan 2023 | 0.2710 | 0.2900 | 0.2710 | 0.2800 | 0.2800 | 3,900 |
30 Jan 2023 | 0.2900 | 0.2900 | 0.2810 | 0.2810 | 0.2810 | 7,000 |
27 Jan 2023 | 0.2830 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 30,800 |
26 Jan 2023 | 0.2880 | 0.2950 | 0.2800 | 0.2950 | 0.2950 | 11,200 |
25 Jan 2023 | 0.3200 | 0.3200 | 0.2900 | 0.2950 | 0.2950 | 11,900 |
24 Jan 2023 | 0.3100 | 0.3300 | 0.3000 | 0.3100 | 0.3100 | 2,400 |
23 Jan 2023 | 0.2750 | 0.3200 | 0.2750 | 0.3000 | 0.3000 | 50,600 |
20 Jan 2023 | 0.3000 | 0.3000 | 0.2800 | 0.2990 | 0.2990 | 26,500 |
19 Jan 2023 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 4,200 |
18 Jan 2023 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 9,700 |
17 Jan 2023 | 0.2900 | 0.3000 | 0.2750 | 0.2900 | 0.2900 | 32,300 |
13 Jan 2023 | 0.2900 | 0.3000 | 0.2600 | 0.2600 | 0.2600 | 41,000 |
12 Jan 2023 | 0.2510 | 0.2900 | 0.2510 | 0.2800 | 0.2800 | 41,800 |
11 Jan 2023 | 0.3100 | 0.3100 | 0.2510 | 0.3000 | 0.3000 | 6,400 |
10 Jan 2023 | 0.2850 | 0.3100 | 0.2510 | 0.2800 | 0.2800 | 22,000 |
09 Jan 2023 | 0.3010 | 0.3200 | 0.2850 | 0.2850 | 0.2850 | 95,600 |
06 Jan 2023 | 0.3600 | 0.3600 | 0.3000 | 0.3200 | 0.3200 | 26,300 |
05 Jan 2023 | 0.3360 | 0.3600 | 0.3100 | 0.3100 | 0.3100 | 9,600 |
04 Jan 2023 | 0.3980 | 0.3980 | 0.3660 | 0.3660 | 0.3660 | 2,100 |
03 Jan 2023 | 0.3600 | 0.3980 | 0.3350 | 0.3980 | 0.3980 | 1,100 |
30 Dec 2022 | 0.4000 | 0.4000 | 0.3350 | 0.3660 | 0.3660 | 4,700 |
29 Dec 2022 | 0.3350 | 0.3680 | 0.3350 | 0.3350 | 0.3350 | 4,900 |
28 Dec 2022 | 0.3670 | 0.3670 | 0.3340 | 0.3340 | 0.3340 | 1,300 |
27 Dec 2022 | 0.3340 | 0.3670 | 0.3340 | 0.3340 | 0.3340 | 1,000 |
23 Dec 2022 | 0.3500 | 0.4000 | 0.3500 | 0.3670 | 0.3670 | 1,600 |
22 Dec 2022 | 0.3700 | 0.4000 | 0.3600 | 0.3600 | 0.3600 | 9,400 |
21 Dec 2022 | 0.4030 | 0.4030 | 0.3330 | 0.3670 | 0.3670 | 25,900 |
20 Dec 2022 | 0.4130 | 0.4470 | 0.3930 | 0.4020 | 0.4020 | 1,500 |
19 Dec 2022 | 0.3930 | 0.3930 | 0.3930 | 0.3930 | 0.3930 | 300 |
16 Dec 2022 | 0.3930 | 0.5000 | 0.3930 | 0.3930 | 0.3930 | 2,800 |
15 Dec 2022 | 0.3920 | 0.4990 | 0.3920 | 0.4990 | 0.4990 | 4,600 |
14 Dec 2022 | 0.5000 | 0.5000 | 0.4100 | 0.4650 | 0.4650 | 8,300 |
13 Dec 2022 | 0.4480 | 0.5000 | 0.3920 | 0.5000 | 0.5000 | 1,400 |
12 Dec 2022 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 300 |
09 Dec 2022 | 0.3840 | 0.4900 | 0.3840 | 0.4900 | 0.4900 | 1,400 |
08 Dec 2022 | 0.4400 | 0.4980 | 0.3810 | 0.4980 | 0.4980 | 2,200 |
07 Dec 2022 | 0.3800 | 0.4980 | 0.3800 | 0.4980 | 0.4980 | 1,300 |
06 Dec 2022 | 0.4500 | 0.4980 | 0.4160 | 0.4980 | 0.4980 | 7,900 |
05 Dec 2022 | 0.4500 | 0.4500 | 0.3710 | 0.4500 | 0.4500 | 2,700 |
02 Dec 2022 | 0.4500 | 0.4500 | 0.3710 | 0.3710 | 0.3710 | 3,900 |
01 Dec 2022 | 0.4080 | 0.4500 | 0.4080 | 0.4500 | 0.4500 | 1,400 |
30 Nov 2022 | 0.3670 | 0.4500 | 0.3670 | 0.4090 | 0.4090 | 1,000 |
29 Nov 2022 | 0.4300 | 0.4380 | 0.4300 | 0.4380 | 0.4380 | 1,200 |
28 Nov 2022 | 0.3650 | 0.4480 | 0.3650 | 0.4400 | 0.4400 | 4,100 |
25 Nov 2022 | 0.4480 | 0.4480 | 0.4300 | 0.4300 | 0.4300 | 13,100 |
23 Nov 2022 | 0.4100 | 0.4480 | 0.4080 | 0.4080 | 0.4080 | 1,700 |
22 Nov 2022 | 0.3650 | 0.4500 | 0.3650 | 0.4080 | 0.4080 | 7,200 |
21 Nov 2022 | 0.3550 | 0.4050 | 0.3550 | 0.3650 | 0.3650 | 2,200 |
18 Nov 2022 | 0.3600 | 0.4500 | 0.3600 | 0.4100 | 0.4100 | 3,000 |
17 Nov 2022 | 0.3580 | 0.4050 | 0.3580 | 0.4050 | 0.4050 | 700 |
16 Nov 2022 | 0.3500 | 0.4800 | 0.3500 | 0.4050 | 0.4050 | 7,900 |
15 Nov 2022 | 0.4500 | 0.4500 | 0.3450 | 0.4500 | 0.4500 | 8,600 |
14 Nov 2022 | 0.3770 | 0.4500 | 0.3470 | 0.4500 | 0.4500 | 31,300 |
11 Nov 2022 | 0.4200 | 0.4800 | 0.3980 | 0.4200 | 0.4200 | 14,200 |
10 Nov 2022 | 0.3800 | 0.4850 | 0.3750 | 0.4850 | 0.4850 | 5,000 |
09 Nov 2022 | 0.5000 | 0.5000 | 0.3750 | 0.3750 | 0.3750 | 12,800 |
08 Nov 2022 | 0.4500 | 0.5000 | 0.4400 | 0.4400 | 0.4400 | 7,400 |
07 Nov 2022 | 0.5000 | 0.5000 | 0.4400 | 0.5000 | 0.5000 | 5,400 |
04 Nov 2022 | 0.4400 | 0.5000 | 0.4400 | 0.5000 | 0.5000 | 8,700 |
03 Nov 2022 | 0.4500 | 0.5000 | 0.4500 | 0.4500 | 0.4500 | 2,500 |
02 Nov 2022 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 700 |
01 Nov 2022 | 0.4500 | 0.5000 | 0.4500 | 0.4750 | 0.4750 | 3,900 |
31 Oct 2022 | 0.5000 | 0.5000 | 0.4600 | 0.4600 | 0.4600 | 1,900 |
28 Oct 2022 | 0.5000 | 0.5000 | 0.4500 | 0.4800 | 0.4800 | 3,400 |
27 Oct 2022 | 0.5500 | 0.5500 | 0.4500 | 0.5000 | 0.5000 | 1,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |