Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 0.2400 | 0.2450 | 0.2050 | 0.2050 | 0.2050 | 180,541 |
03 Feb 2023 | 0.2400 | 0.2450 | 0.2050 | 0.2050 | 0.2050 | 180,541 |
02 Feb 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
01 Feb 2023 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 36,258 |
31 Jan 2023 | 0.2200 | 0.2400 | 0.2200 | 0.2400 | 0.2400 | 10,001 |
30 Jan 2023 | 0.2300 | 0.2300 | 0.2150 | 0.2200 | 0.2200 | 24,000 |
27 Jan 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
25 Jan 2023 | 0.2200 | 0.2400 | 0.2200 | 0.2400 | 0.2400 | 46,258 |
24 Jan 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
23 Jan 2023 | 0.2200 | 0.2400 | 0.2200 | 0.2400 | 0.2400 | 29,391 |
20 Jan 2023 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 26,181 |
19 Jan 2023 | 0.2300 | 0.2400 | 0.2300 | 0.2350 | 0.2350 | 76,923 |
18 Jan 2023 | 0.2250 | 0.2250 | 0.2200 | 0.2200 | 0.2200 | 84,838 |
17 Jan 2023 | 0.2200 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 73,327 |
16 Jan 2023 | 0.2450 | 0.2450 | 0.2100 | 0.2250 | 0.2250 | 114,229 |
13 Jan 2023 | 0.2400 | 0.2450 | 0.2350 | 0.2400 | 0.2400 | 4,660 |
12 Jan 2023 | 0.2500 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 119,440 |
11 Jan 2023 | 0.2350 | 0.2500 | 0.2350 | 0.2400 | 0.2400 | 20,025 |
10 Jan 2023 | 0.2450 | 0.2500 | 0.2350 | 0.2350 | 0.2350 | 8,886 |
09 Jan 2023 | 0.2600 | 0.2600 | 0.2450 | 0.2450 | 0.2450 | 69,564 |
06 Jan 2023 | 0.2300 | 0.2700 | 0.2300 | 0.2600 | 0.2600 | 193,793 |
05 Jan 2023 | 0.2250 | 0.2250 | 0.2200 | 0.2250 | 0.2250 | 28,807 |
04 Jan 2023 | 0.2100 | 0.2100 | 0.2050 | 0.2050 | 0.2050 | 86,205 |
03 Jan 2023 | 0.2250 | 0.2250 | 0.2050 | 0.2050 | 0.2050 | 28,440 |
30 Dec 2022 | 0.2200 | 0.2200 | 0.2100 | 0.2150 | 0.2150 | 182,882 |
29 Dec 2022 | 0.2050 | 0.2200 | 0.2050 | 0.2100 | 0.2100 | 185,931 |
28 Dec 2022 | 0.2300 | 0.2300 | 0.2050 | 0.2050 | 0.2050 | 129,335 |
23 Dec 2022 | 0.2450 | 0.2450 | 0.2300 | 0.2400 | 0.2400 | 32,340 |
22 Dec 2022 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 20,015 |
21 Dec 2022 | 0.2300 | 0.2700 | 0.2200 | 0.2400 | 0.2400 | 195,538 |
20 Dec 2022 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 10 |
19 Dec 2022 | 0.2200 | 0.2450 | 0.2200 | 0.2450 | 0.2450 | 217,023 |
16 Dec 2022 | 0.2050 | 0.2050 | 0.2000 | 0.2050 | 0.2050 | 87,203 |
15 Dec 2022 | 0.2100 | 0.2100 | 0.2050 | 0.2050 | 0.2050 | 25,614 |
14 Dec 2022 | 0.2250 | 0.2250 | 0.2050 | 0.2100 | 0.2100 | 175,170 |
13 Dec 2022 | 0.2100 | 0.2200 | 0.2000 | 0.2200 | 0.2200 | 141,444 |
12 Dec 2022 | 0.2200 | 0.2200 | 0.1950 | 0.2100 | 0.2100 | 333,912 |
09 Dec 2022 | 0.2450 | 0.2450 | 0.2200 | 0.2200 | 0.2200 | 286,610 |
08 Dec 2022 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 31,600 |
07 Dec 2022 | 0.2550 | 0.2550 | 0.2300 | 0.2500 | 0.2500 | 111,741 |
06 Dec 2022 | 0.2450 | 0.2650 | 0.2450 | 0.2550 | 0.2550 | 23,966 |
05 Dec 2022 | 0.2550 | 0.2550 | 0.2450 | 0.2450 | 0.2450 | 8,966,800 |
02 Dec 2022 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 11,198 |
01 Dec 2022 | 0.2850 | 0.2850 | 0.2500 | 0.2500 | 0.2500 | 148,966 |
30 Nov 2022 | 0.2200 | 0.2700 | 0.2200 | 0.2600 | 0.2600 | 281,065 |
29 Nov 2022 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 34,005 |
28 Nov 2022 | 0.2300 | 0.2300 | 0.2150 | 0.2200 | 0.2200 | 66,014 |
25 Nov 2022 | 0.2500 | 0.2500 | 0.2200 | 0.2300 | 0.2300 | 83,428 |
24 Nov 2022 | 0.2200 | 0.2500 | 0.2200 | 0.2500 | 0.2500 | 176,394 |
23 Nov 2022 | 0.2150 | 0.2350 | 0.2150 | 0.2250 | 0.2250 | 279,069 |
22 Nov 2022 | 0.2200 | 0.2200 | 0.2100 | 0.2150 | 0.2150 | 50,256 |
21 Nov 2022 | 0.2200 | 0.2200 | 0.2150 | 0.2200 | 0.2200 | 13,609 |
18 Nov 2022 | 0.2250 | 0.2250 | 0.2150 | 0.2150 | 0.2150 | 16,988 |
17 Nov 2022 | 0.2200 | 0.2250 | 0.2100 | 0.2250 | 0.2250 | 213,881 |
16 Nov 2022 | 0.2150 | 0.2250 | 0.2050 | 0.2200 | 0.2200 | 542,122 |
15 Nov 2022 | 0.2250 | 0.2250 | 0.2100 | 0.2100 | 0.2100 | 137,867 |
14 Nov 2022 | 0.2150 | 0.2250 | 0.2050 | 0.2200 | 0.2200 | 227,021 |
11 Nov 2022 | 0.2350 | 0.2600 | 0.2100 | 0.2250 | 0.2250 | 486,642 |
10 Nov 2022 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 19,397 |
09 Nov 2022 | 0.2400 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 139,073 |
08 Nov 2022 | 0.2450 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 206,882 |
07 Nov 2022 | 0.2350 | 0.2450 | 0.2350 | 0.2400 | 0.2400 | 42,258 |
04 Nov 2022 | 0.2450 | 0.2450 | 0.2350 | 0.2400 | 0.2400 | 78,962 |
03 Nov 2022 | 0.2500 | 0.2500 | 0.2350 | 0.2400 | 0.2400 | 29,833 |
02 Nov 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 163,436 |
01 Nov 2022 | 0.2650 | 0.2650 | 0.2150 | 0.2500 | 0.2500 | 508,295 |
31 Oct 2022 | 0.2550 | 0.2800 | 0.2550 | 0.2750 | 0.2750 | 239,789 |
28 Oct 2022 | 0.2500 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 146,292 |
27 Oct 2022 | 0.2650 | 0.2700 | 0.2400 | 0.2400 | 0.2400 | 480,730 |
26 Oct 2022 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 234,124 |
25 Oct 2022 | 0.2900 | 0.2950 | 0.2800 | 0.2950 | 0.2950 | 260,814 |
24 Oct 2022 | 0.3150 | 0.3150 | 0.2450 | 0.2900 | 0.2900 | 1,288,874 |
21 Oct 2022 | 0.3200 | 0.3300 | 0.3150 | 0.3150 | 0.3150 | 149,290 |
20 Oct 2022 | 0.3150 | 0.3250 | 0.3150 | 0.3150 | 0.3150 | 7,104 |
19 Oct 2022 | 0.3200 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 138,355 |
18 Oct 2022 | 0.3250 | 0.3350 | 0.3150 | 0.3150 | 0.3150 | 138,261 |
17 Oct 2022 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 39,389 |
14 Oct 2022 | 0.3450 | 0.3450 | 0.3250 | 0.3250 | 0.3250 | 321,804 |
13 Oct 2022 | 0.3350 | 0.3500 | 0.3350 | 0.3400 | 0.3400 | 574,340 |
12 Oct 2022 | 0.3300 | 0.3300 | 0.3275 | 0.3300 | 0.3300 | 3,205,028 |
11 Oct 2022 | 0.3350 | 0.3350 | 0.3200 | 0.3300 | 0.3300 | 112,790 |
10 Oct 2022 | 0.3200 | 0.3400 | 0.3200 | 0.3350 | 0.3350 | 824,755 |
07 Oct 2022 | 0.4000 | 0.4000 | 0.3500 | 0.3500 | 0.3500 | 622,440 |
06 Oct 2022 | 0.4150 | 0.4450 | 0.3950 | 0.4000 | 0.4000 | 212,275 |
05 Oct 2022 | 0.3800 | 0.4150 | 0.3600 | 0.3950 | 0.3950 | 233,051 |
04 Oct 2022 | 0.3700 | 0.3800 | 0.3450 | 0.3550 | 0.3550 | 52,748 |
03 Oct 2022 | 0.4050 | 0.4050 | 0.3750 | 0.3800 | 0.3800 | 11,422 |
30 Sept 2022 | 0.4000 | 0.4100 | 0.3600 | 0.4000 | 0.4000 | 270,124 |
29 Sept 2022 | 0.3900 | 0.3950 | 0.3850 | 0.3900 | 0.3900 | 34,775 |
28 Sept 2022 | 0.4250 | 0.4400 | 0.3800 | 0.3800 | 0.3800 | 305,423 |
27 Sept 2022 | 0.4700 | 0.5000 | 0.4150 | 0.4350 | 0.4350 | 320,426 |
26 Sept 2022 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | - |
23 Sept 2022 | 0.5000 | 0.5000 | 0.4600 | 0.4950 | 0.4950 | 43,055 |
21 Sept 2022 | 0.4600 | 0.5000 | 0.3750 | 0.5000 | 0.5000 | 308,061 |
20 Sept 2022 | 0.5300 | 0.5400 | 0.4800 | 0.4800 | 0.4800 | 161,754 |
19 Sept 2022 | 0.6500 | 0.6800 | 0.5000 | 0.5200 | 0.5200 | 816,478 |
16 Sept 2022 | 0.5600 | 0.7000 | 0.5050 | 0.6200 | 0.6200 | 662,448 |
15 Sept 2022 | 0.6400 | 0.7000 | 0.5400 | 0.5600 | 0.5600 | 240,365 |
14 Sept 2022 | 0.4600 | 0.7000 | 0.4600 | 0.6000 | 0.6000 | 369,413 |
13 Sept 2022 | 0.5350 | 0.5350 | 0.4200 | 0.4500 | 0.4500 | 139,653 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |