Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 0.4500 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 125,160 |
03 Feb 2023 | 0.4500 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 125,160 |
02 Feb 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 17,544 |
01 Feb 2023 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 2,351 |
31 Jan 2023 | 0.4400 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 135,389 |
30 Jan 2023 | 0.4200 | 0.4400 | 0.4200 | 0.4400 | 0.4400 | 25,975 |
27 Jan 2023 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | - |
25 Jan 2023 | 0.4150 | 0.4150 | 0.4050 | 0.4050 | 0.4050 | 13,876 |
24 Jan 2023 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | - |
23 Jan 2023 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 3,500 |
20 Jan 2023 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | - |
19 Jan 2023 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 24 |
18 Jan 2023 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | - |
17 Jan 2023 | 0.4100 | 0.4150 | 0.4100 | 0.4150 | 0.4150 | 2,883 |
16 Jan 2023 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | - |
13 Jan 2023 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | - |
12 Jan 2023 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | - |
11 Jan 2023 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 24 |
10 Jan 2023 | 0.4100 | 0.4150 | 0.4100 | 0.4150 | 0.4150 | 12,195 |
09 Jan 2023 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
06 Jan 2023 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 12,500 |
05 Jan 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
04 Jan 2023 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 27,513 |
03 Jan 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
30 Dec 2022 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 41,297 |
29 Dec 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
28 Dec 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 7,312 |
23 Dec 2022 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | - |
22 Dec 2022 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 657,818 |
21 Dec 2022 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 112 |
20 Dec 2022 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 9,617 |
19 Dec 2022 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | - |
16 Dec 2022 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | - |
15 Dec 2022 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | - |
14 Dec 2022 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | - |
13 Dec 2022 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 6,494 |
12 Dec 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 4,000 |
09 Dec 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
08 Dec 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
07 Dec 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
06 Dec 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
05 Dec 2022 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 138,228 |
02 Dec 2022 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | - |
01 Dec 2022 | 0.4000 | 0.4000 | 0.3900 | 0.3950 | 0.3950 | 752,933 |
30 Nov 2022 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 143,284 |
29 Nov 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 13,000 |
28 Nov 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 2,820 |
25 Nov 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 314 |
24 Nov 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 1,800 |
23 Nov 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
22 Nov 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
21 Nov 2022 | 0.4250 | 0.4250 | 0.4000 | 0.4000 | 0.4000 | 3,735 |
18 Nov 2022 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
17 Nov 2022 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
16 Nov 2022 | 0.4250 | 0.4250 | 0.4200 | 0.4200 | 0.4200 | 22,506 |
15 Nov 2022 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 12,000 |
14 Nov 2022 | 0.4050 | 0.4100 | 0.4050 | 0.4100 | 0.4100 | 4,500 |
11 Nov 2022 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 361,740 |
10 Nov 2022 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | - |
09 Nov 2022 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | - |
08 Nov 2022 | 0.3900 | 0.3900 | 0.3850 | 0.3850 | 0.3850 | 19,640 |
07 Nov 2022 | 0.3900 | 0.3900 | 0.3850 | 0.3850 | 0.3850 | 30,837 |
04 Nov 2022 | 0.3950 | 0.3950 | 0.3900 | 0.3900 | 0.3900 | 8,250 |
03 Nov 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 2,350 |
02 Nov 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 6,441 |
01 Nov 2022 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
31 Oct 2022 | 0.4500 | 0.4550 | 0.4350 | 0.4350 | 0.4350 | 12,846 |
28 Oct 2022 | 0.4400 | 0.4550 | 0.4000 | 0.4200 | 0.4200 | 290,698 |
27 Oct 2022 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 106,757 |
26 Oct 2022 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 6,000 |
25 Oct 2022 | 0.4400 | 0.4450 | 0.4300 | 0.4375 | 0.4375 | 219,069 |
24 Oct 2022 | 0.4100 | 0.4400 | 0.4100 | 0.4300 | 0.4300 | 228,074 |
21 Oct 2022 | 0.3750 | 0.4000 | 0.3700 | 0.4000 | 0.4000 | 320,970 |
20 Oct 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 42,600 |
19 Oct 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 30,669 |
18 Oct 2022 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 103,000 |
17 Oct 2022 | 0.3550 | 0.3550 | 0.3500 | 0.3500 | 0.3500 | 33,618 |
14 Oct 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 75,000 |
13 Oct 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 100,001 |
12 Oct 2022 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 200,500 |
11 Oct 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 10,000 |
10 Oct 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 2,115 |
07 Oct 2022 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
06 Oct 2022 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | - |
05 Oct 2022 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 10,000 |
04 Oct 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
03 Oct 2022 | 0.3300 | 0.3300 | 0.3000 | 0.3000 | 0.3000 | 5,174 |
30 Sept 2022 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 433 |
29 Sept 2022 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
28 Sept 2022 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 21,495 |
27 Sept 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
26 Sept 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 698 |
23 Sept 2022 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 128,914 |
21 Sept 2022 | 0.3450 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 89,966 |
20 Sept 2022 | 0.3750 | 0.3800 | 0.3550 | 0.3700 | 0.3700 | 181,475 |
19 Sept 2022 | 0.3450 | 0.3700 | 0.3450 | 0.3700 | 0.3700 | 699,677 |
16 Sept 2022 | 0.3200 | 0.3450 | 0.3100 | 0.3450 | 0.3450 | 125,030 |
15 Sept 2022 | 0.3250 | 0.3350 | 0.3250 | 0.3350 | 0.3350 | 12,962 |
14 Sept 2022 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 100,401 |
13 Sept 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 200,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |