Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Mar 2023 | 0.540720 | 0.545514 | 0.539321 | 0.541776 | 0.541776 | 431,974,816 |
24 Mar 2023 | 0.538374 | 0.571953 | 0.528103 | 0.556849 | 0.556849 | 651,115,253 |
23 Mar 2023 | 0.555806 | 0.577914 | 0.525509 | 0.538430 | 0.538430 | 1,183,645,886 |
22 Mar 2023 | 0.495218 | 0.576196 | 0.496218 | 0.555870 | 0.555870 | 1,027,108,895 |
21 Mar 2023 | 0.515335 | 0.516203 | 0.494751 | 0.495181 | 0.495181 | 479,587,362 |
20 Mar 2023 | 0.499951 | 0.523629 | 0.499951 | 0.515409 | 0.515409 | 400,705,479 |
19 Mar 2023 | 0.518543 | 0.527513 | 0.498871 | 0.499942 | 0.499942 | 543,638,043 |
18 Mar 2023 | 0.488348 | 0.518527 | 0.484452 | 0.518527 | 0.518527 | 611,003,837 |
17 Mar 2023 | 0.490767 | 0.495526 | 0.482826 | 0.488317 | 0.488317 | 513,461,128 |
16 Mar 2023 | 0.515093 | 0.520357 | 0.481753 | 0.490570 | 0.490570 | 890,591,934 |
15 Mar 2023 | 0.517726 | 0.552234 | 0.507704 | 0.514964 | 0.514964 | 889,615,570 |
14 Mar 2023 | 0.499928 | 0.525646 | 0.496272 | 0.517733 | 0.517733 | 980,945,756 |
13 Mar 2023 | 0.466837 | 0.499832 | 0.462415 | 0.499832 | 0.499832 | 566,563,753 |
12 Mar 2023 | 0.479449 | 0.490792 | 0.462628 | 0.466849 | 0.466849 | 675,199,695 |
11 Mar 2023 | 0.470089 | 0.483098 | 0.453153 | 0.479462 | 0.479462 | 714,431,863 |
10 Mar 2023 | 0.481809 | 0.485144 | 0.460168 | 0.469982 | 0.469982 | 674,191,845 |
09 Mar 2023 | 0.481809 | 0.485144 | 0.460153 | 0.469982 | 0.469982 | 674,191,845 |
08 Mar 2023 | 0.501552 | 0.504536 | 0.479050 | 0.481762 | 0.481762 | 445,330,792 |
07 Mar 2023 | 0.491469 | 0.497002 | 0.488481 | 0.501572 | 0.501572 | 412,990,849 |
06 Mar 2023 | 0.499103 | 0.500906 | 0.490791 | 0.491410 | 0.491410 | 335,432,163 |
05 Mar 2023 | 0.497145 | 0.506034 | 0.495418 | 0.499106 | 0.499106 | 254,422,629 |
04 Mar 2023 | 0.506433 | 0.508741 | 0.490115 | 0.497160 | 0.497160 | 255,680,879 |
03 Mar 2023 | 0.520318 | 0.520950 | 0.485728 | 0.506408 | 0.506408 | 585,207,524 |
02 Mar 2023 | 0.533110 | 0.534010 | 0.515397 | 0.520244 | 0.520244 | 363,959,656 |
01 Mar 2023 | 0.523779 | 0.538543 | 0.523155 | 0.533087 | 0.533087 | 339,743,303 |
28 Feb 2023 | 0.541385 | 0.545406 | 0.519589 | 0.523671 | 0.523671 | 356,880,866 |
27 Feb 2023 | 0.547917 | 0.548855 | 0.532520 | 0.541403 | 0.541403 | 345,306,282 |
26 Feb 2023 | 0.538872 | 0.549210 | 0.533053 | 0.547966 | 0.547966 | 308,434,253 |
25 Feb 2023 | 0.543925 | 0.546135 | 0.526216 | 0.538832 | 0.538832 | 419,159,399 |
24 Feb 2023 | 0.562533 | 0.564520 | 0.534947 | 0.543888 | 0.543888 | 589,787,580 |
23 Feb 2023 | 0.570989 | 0.577372 | 0.561250 | 0.562604 | 0.562604 | 428,073,251 |
22 Feb 2023 | 0.571777 | 0.572237 | 0.555198 | 0.570981 | 0.570981 | 563,369,541 |
21 Feb 2023 | 0.584861 | 0.587405 | 0.565925 | 0.571748 | 0.571748 | 564,855,832 |
20 Feb 2023 | 0.582537 | 0.592976 | 0.570065 | 0.584802 | 0.584802 | 543,644,438 |
19 Feb 2023 | 0.590647 | 0.598384 | 0.581177 | 0.582474 | 0.582474 | 504,673,223 |
18 Feb 2023 | 0.587191 | 0.604662 | 0.579261 | 0.590683 | 0.590683 | 457,361,505 |
17 Feb 2023 | 0.565195 | 0.594539 | 0.563996 | 0.587212 | 0.587212 | 586,635,787 |
16 Feb 2023 | 0.605291 | 0.607101 | 0.564773 | 0.565252 | 0.565252 | 805,789,031 |
15 Feb 2023 | 0.553118 | 0.605369 | 0.554282 | 0.605369 | 0.605369 | 692,535,924 |
14 Feb 2023 | 0.515984 | 0.561561 | 0.510207 | 0.553067 | 0.553067 | 681,858,572 |
13 Feb 2023 | 0.526954 | 0.529102 | 0.497902 | 0.516065 | 0.516065 | 529,274,285 |
12 Feb 2023 | 0.534017 | 0.540087 | 0.521714 | 0.526961 | 0.526961 | 349,038,392 |
11 Feb 2023 | 0.519191 | 0.535032 | 0.517923 | 0.534069 | 0.534069 | 324,095,493 |
10 Feb 2023 | 0.522384 | 0.528482 | 0.514115 | 0.519160 | 0.519160 | 517,822,504 |
09 Feb 2023 | 0.568775 | 0.570371 | 0.517394 | 0.522480 | 0.522480 | 701,069,814 |
08 Feb 2023 | 0.573202 | 0.577324 | 0.558793 | 0.568716 | 0.568716 | 515,113,117 |
07 Feb 2023 | 0.555181 | 0.573740 | 0.554918 | 0.573198 | 0.573198 | 533,676,169 |
06 Feb 2023 | 0.567285 | 0.582225 | 0.554160 | 0.555120 | 0.555120 | 498,297,340 |
05 Feb 2023 | 0.577393 | 0.580220 | 0.555887 | 0.567278 | 0.567278 | 492,284,626 |
04 Feb 2023 | 0.583814 | 0.585343 | 0.575294 | 0.577389 | 0.577389 | 382,634,750 |
03 Feb 2023 | 0.561941 | 0.583948 | 0.569166 | 0.583963 | 0.583963 | 547,516,002 |
02 Feb 2023 | 0.555703 | 0.582826 | 0.559098 | 0.562022 | 0.562022 | 780,088,156 |
01 Feb 2023 | 0.554372 | 0.561448 | 0.526877 | 0.555778 | 0.555778 | 683,230,496 |
31 Jan 2023 | 0.527835 | 0.563101 | 0.525360 | 0.554461 | 0.554461 | 661,005,474 |
30 Jan 2023 | 0.558085 | 0.559173 | 0.522239 | 0.527785 | 0.527785 | 565,247,969 |
29 Jan 2023 | 0.534675 | 0.560932 | 0.528921 | 0.557579 | 0.557579 | 462,056,547 |
28 Jan 2023 | 0.543894 | 0.555400 | 0.531013 | 0.534681 | 0.534681 | 495,416,767 |
27 Jan 2023 | 0.534255 | 0.544310 | 0.520275 | 0.543874 | 0.543874 | 504,733,672 |
26 Jan 2023 | 0.525312 | 0.544120 | 0.523101 | 0.534260 | 0.534260 | 676,320,899 |
25 Jan 2023 | 0.509633 | 0.532865 | 0.491824 | 0.525486 | 0.525486 | 557,869,531 |
24 Jan 2023 | 0.534068 | 0.543622 | 0.509245 | 0.509565 | 0.509565 | 542,539,340 |
23 Jan 2023 | 0.539223 | 0.547456 | 0.531263 | 0.534230 | 0.534230 | 749,115,358 |
22 Jan 2023 | 0.530079 | 0.553608 | 0.522856 | 0.539227 | 0.539227 | 865,552,116 |
21 Jan 2023 | 0.523688 | 0.545006 | 0.515899 | 0.530069 | 0.530069 | 875,100,485 |
20 Jan 2023 | 0.490519 | 0.523930 | 0.482932 | 0.523684 | 0.523684 | 524,793,522 |
19 Jan 2023 | 0.470688 | 0.495150 | 0.470550 | 0.490595 | 0.490595 | 364,686,174 |
18 Jan 2023 | 0.494809 | 0.502559 | 0.470679 | 0.470680 | 0.470680 | 665,307,376 |
17 Jan 2023 | 0.502540 | 0.510986 | 0.494771 | 0.494795 | 0.494795 | 423,938,149 |
16 Jan 2023 | 0.502585 | 0.518496 | 0.489476 | 0.502472 | 0.502472 | 572,483,797 |
15 Jan 2023 | 0.505114 | 0.505933 | 0.487001 | 0.502514 | 0.502514 | 513,583,628 |
14 Jan 2023 | 0.495186 | 0.528555 | 0.491412 | 0.505017 | 0.505017 | 1,070,228,994 |
13 Jan 2023 | 0.473273 | 0.500656 | 0.466499 | 0.495231 | 0.495231 | 523,637,449 |
12 Jan 2023 | 0.474001 | 0.478436 | 0.457376 | 0.473279 | 0.473279 | 713,801,475 |
11 Jan 2023 | 0.467849 | 0.468605 | 0.447515 | 0.467143 | 0.467143 | 468,929,306 |
10 Jan 2023 | 0.458905 | 0.470862 | 0.448399 | 0.467840 | 0.467840 | 602,715,997 |
09 Jan 2023 | 0.428381 | 0.493802 | 0.428381 | 0.458940 | 0.458940 | 1,385,314,293 |
08 Jan 2023 | 0.402605 | 0.428096 | 0.399634 | 0.428096 | 0.428096 | 567,222,645 |
07 Jan 2023 | 0.404976 | 0.406943 | 0.396411 | 0.402717 | 0.402717 | 241,957,135 |
06 Jan 2023 | 0.398485 | 0.405986 | 0.398109 | 0.404958 | 0.404958 | 474,467,032 |
05 Jan 2023 | 0.391999 | 0.400255 | 0.387037 | 0.398503 | 0.398503 | 259,907,914 |
04 Jan 2023 | 0.375879 | 0.393199 | 0.374173 | 0.391983 | 0.391983 | 424,591,081 |
03 Jan 2023 | 0.372810 | 0.377281 | 0.372227 | 0.375879 | 0.375879 | 228,319,720 |
02 Jan 2023 | 0.366264 | 0.375700 | 0.362976 | 0.372852 | 0.372852 | 234,039,990 |
01 Jan 2023 | 0.362106 | 0.366254 | 0.358917 | 0.366254 | 0.366254 | 166,241,330 |
31 Dec 2022 | 0.360877 | 0.369853 | 0.359191 | 0.362182 | 0.362182 | 211,788,477 |
30 Dec 2022 | 0.360819 | 0.360975 | 0.354913 | 0.360848 | 0.360848 | 235,050,828 |
29 Dec 2022 | 0.368139 | 0.368259 | 0.355993 | 0.360840 | 0.360840 | 316,922,528 |
28 Dec 2022 | 0.386973 | 0.387412 | 0.367983 | 0.368136 | 0.368136 | 310,655,625 |
27 Dec 2022 | 0.393394 | 0.394309 | 0.382133 | 0.386953 | 0.386953 | 244,223,440 |
26 Dec 2022 | 0.386557 | 0.393395 | 0.385527 | 0.393380 | 0.393380 | 224,705,603 |
25 Dec 2022 | 0.385971 | 0.386765 | 0.380768 | 0.386523 | 0.386523 | 176,271,233 |
24 Dec 2022 | 0.386054 | 0.387487 | 0.382984 | 0.385966 | 0.385966 | 134,920,089 |
23 Dec 2022 | 0.384255 | 0.392325 | 0.383018 | 0.386057 | 0.386057 | 266,230,184 |
22 Dec 2022 | 0.377138 | 0.385114 | 0.371361 | 0.384229 | 0.384229 | 261,058,611 |
21 Dec 2022 | 0.387243 | 0.387791 | 0.374133 | 0.377131 | 0.377131 | 304,621,951 |
20 Dec 2022 | 0.377238 | 0.391325 | 0.376634 | 0.387261 | 0.387261 | 279,640,678 |
19 Dec 2022 | 0.398291 | 0.401259 | 0.374889 | 0.377213 | 0.377213 | 335,691,514 |
18 Dec 2022 | 0.397566 | 0.403165 | 0.393205 | 0.398273 | 0.398273 | 267,586,428 |
17 Dec 2022 | 0.393185 | 0.398046 | 0.387598 | 0.397528 | 0.397528 | 501,209,916 |
16 Dec 2022 | 0.447686 | 0.449584 | 0.389852 | 0.393254 | 0.393254 | 618,630,070 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |