Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Apr 2023 | 0.337462 | 0.339895 | 0.332287 | 0.332373 | 0.332373 | 12,492,358 |
01 Apr 2023 | 0.327932 | 0.348071 | 0.325875 | 0.336521 | 0.336521 | 15,777,853 |
31 Mar 2023 | 0.323313 | 0.329313 | 0.311566 | 0.327888 | 0.327888 | 8,867,135 |
30 Mar 2023 | 0.326489 | 0.336155 | 0.318685 | 0.323340 | 0.323340 | 12,428,411 |
29 Mar 2023 | 0.309637 | 0.326960 | 0.309637 | 0.326523 | 0.326523 | 5,825,123 |
28 Mar 2023 | 0.306178 | 0.311264 | 0.298576 | 0.309496 | 0.309496 | 3,361,778 |
27 Mar 2023 | 0.326834 | 0.326834 | 0.300066 | 0.306190 | 0.306190 | 2,483,844 |
26 Mar 2023 | 0.318796 | 0.327382 | 0.318192 | 0.326719 | 0.326719 | 1,125,740 |
25 Mar 2023 | 0.318452 | 0.322542 | 0.317537 | 0.318773 | 0.318773 | 1,137,004 |
24 Mar 2023 | 0.328524 | 0.334033 | 0.315528 | 0.318258 | 0.318258 | 5,098,644 |
23 Mar 2023 | 0.313603 | 0.329593 | 0.311558 | 0.328478 | 0.328478 | 2,301,082 |
22 Mar 2023 | 0.327669 | 0.330757 | 0.311683 | 0.313611 | 0.313611 | 3,127,396 |
21 Mar 2023 | 0.335915 | 0.335917 | 0.321510 | 0.327865 | 0.327865 | 6,429,804 |
20 Mar 2023 | 0.355359 | 0.355554 | 0.326345 | 0.335713 | 0.335713 | 6,468,927 |
19 Mar 2023 | 0.347503 | 0.357576 | 0.343224 | 0.355166 | 0.355166 | 3,032,196 |
18 Mar 2023 | 0.354528 | 0.356995 | 0.343296 | 0.347636 | 0.347636 | 4,218,954 |
17 Mar 2023 | 0.338674 | 0.354807 | 0.338674 | 0.354656 | 0.354656 | 11,397,479 |
16 Mar 2023 | 0.327758 | 0.339704 | 0.322365 | 0.339129 | 0.339129 | 6,189,065 |
15 Mar 2023 | 0.341205 | 0.348669 | 0.326636 | 0.327538 | 0.327538 | 4,864,674 |
14 Mar 2023 | 0.329782 | 0.360897 | 0.321130 | 0.341481 | 0.341481 | 9,320,817 |
13 Mar 2023 | 0.305629 | 0.333881 | 0.297445 | 0.328755 | 0.328755 | 4,728,301 |
12 Mar 2023 | 0.288189 | 0.305700 | 0.281181 | 0.305700 | 0.305700 | 1,919,128 |
11 Mar 2023 | 0.288449 | 0.295175 | 0.264730 | 0.288014 | 0.288014 | 2,524,869 |
10 Mar 2023 | 0.286662 | 0.289776 | 0.276674 | 0.288393 | 0.288393 | 2,673,491 |
09 Mar 2023 | 0.310963 | 0.312601 | 0.285050 | 0.286596 | 0.286596 | 2,455,619 |
08 Mar 2023 | 0.326365 | 0.328022 | 0.310437 | 0.311287 | 0.311287 | 1,938,913 |
07 Mar 2023 | 0.337471 | 0.337583 | 0.323120 | 0.326608 | 0.326608 | 2,293,023 |
06 Mar 2023 | 0.347877 | 0.348067 | 0.329719 | 0.337339 | 0.337339 | 2,070,088 |
05 Mar 2023 | 0.349655 | 0.351789 | 0.346826 | 0.347562 | 0.347562 | 1,229,929 |
04 Mar 2023 | 0.352515 | 0.357664 | 0.346627 | 0.349044 | 0.349044 | 2,282,134 |
03 Mar 2023 | 0.379795 | 0.386560 | 0.350253 | 0.352525 | 0.352525 | 4,975,098 |
02 Mar 2023 | 0.394163 | 0.394812 | 0.374655 | 0.379845 | 0.379845 | 3,232,991 |
01 Mar 2023 | 0.381377 | 0.395463 | 0.378663 | 0.394547 | 0.394547 | 3,020,630 |
28 Feb 2023 | 0.395851 | 0.395851 | 0.377544 | 0.381376 | 0.381376 | 2,413,731 |
27 Feb 2023 | 0.400152 | 0.400152 | 0.386812 | 0.395954 | 0.395954 | 3,485,245 |
26 Feb 2023 | 0.391194 | 0.404270 | 0.379428 | 0.399973 | 0.399973 | 4,656,389 |
25 Feb 2023 | 0.409331 | 0.409654 | 0.383387 | 0.391155 | 0.391155 | 6,674,745 |
24 Feb 2023 | 0.389204 | 0.419669 | 0.387984 | 0.409223 | 0.409223 | 22,666,850 |
23 Feb 2023 | 0.385811 | 0.392634 | 0.379287 | 0.389232 | 0.389232 | 5,407,581 |
22 Feb 2023 | 0.400365 | 0.400604 | 0.374344 | 0.385849 | 0.385849 | 7,143,774 |
21 Feb 2023 | 0.410654 | 0.489985 | 0.393948 | 0.400220 | 0.400220 | 78,971,510 |
20 Feb 2023 | 0.395738 | 0.411085 | 0.388228 | 0.410861 | 0.410861 | 9,300,958 |
19 Feb 2023 | 0.383365 | 0.407308 | 0.375867 | 0.395492 | 0.395492 | 8,787,335 |
18 Feb 2023 | 0.377281 | 0.384051 | 0.368510 | 0.383140 | 0.383140 | 6,093,211 |
17 Feb 2023 | 0.356404 | 0.379272 | 0.354810 | 0.376875 | 0.376875 | 17,006,531 |
16 Feb 2023 | 0.364993 | 0.385566 | 0.355943 | 0.356672 | 0.356672 | 11,684,960 |
15 Feb 2023 | 0.336196 | 0.365571 | 0.334503 | 0.365343 | 0.365343 | 21,126,788 |
14 Feb 2023 | 0.331413 | 0.337085 | 0.322883 | 0.336302 | 0.336302 | 4,611,498 |
13 Feb 2023 | 0.344141 | 0.344397 | 0.318906 | 0.331544 | 0.331544 | 4,533,578 |
12 Feb 2023 | 0.341301 | 0.347637 | 0.336277 | 0.344064 | 0.344064 | 4,263,065 |
11 Feb 2023 | 0.334673 | 0.341462 | 0.333883 | 0.340930 | 0.340930 | 2,371,918 |
10 Feb 2023 | 0.333310 | 0.345625 | 0.328992 | 0.334931 | 0.334931 | 7,701,890 |
09 Feb 2023 | 0.350251 | 0.366725 | 0.331760 | 0.333193 | 0.333193 | 14,502,323 |
08 Feb 2023 | 0.360358 | 0.360358 | 0.346457 | 0.350136 | 0.350136 | 5,775,627 |
07 Feb 2023 | 0.358987 | 0.360368 | 0.346183 | 0.360166 | 0.360166 | 8,459,125 |
06 Feb 2023 | 0.358488 | 0.404107 | 0.355008 | 0.359204 | 0.359204 | 50,160,138 |
05 Feb 2023 | 0.360863 | 0.399838 | 0.349310 | 0.358274 | 0.358274 | 76,360,586 |
04 Feb 2023 | 0.348861 | 0.367786 | 0.347010 | 0.360907 | 0.360907 | 15,047,070 |
03 Feb 2023 | 0.323991 | 0.366232 | 0.323653 | 0.348697 | 0.348697 | 15,634,692 |
02 Feb 2023 | 0.319962 | 0.326977 | 0.318999 | 0.323480 | 0.323480 | 4,969,836 |
01 Feb 2023 | 0.311654 | 0.320223 | 0.299657 | 0.320223 | 0.320223 | 3,920,767 |
31 Jan 2023 | 0.312246 | 0.312533 | 0.299628 | 0.311673 | 0.311673 | 3,741,457 |
30 Jan 2023 | 0.338585 | 0.339663 | 0.304568 | 0.312531 | 0.312531 | 7,090,036 |
29 Jan 2023 | 0.334776 | 0.340707 | 0.329703 | 0.338727 | 0.338727 | 4,422,760 |
28 Jan 2023 | 0.343930 | 0.344076 | 0.330213 | 0.334514 | 0.334514 | 7,120,133 |
27 Jan 2023 | 0.322540 | 0.345103 | 0.322154 | 0.343579 | 0.343579 | 40,389,670 |
26 Jan 2023 | 0.319222 | 0.322440 | 0.315565 | 0.322104 | 0.322104 | 6,036,030 |
25 Jan 2023 | 0.313772 | 0.321590 | 0.300219 | 0.319315 | 0.319315 | 9,285,577 |
24 Jan 2023 | 0.327626 | 0.333967 | 0.312238 | 0.314057 | 0.314057 | 18,740,107 |
23 Jan 2023 | 0.323322 | 0.327990 | 0.316962 | 0.327584 | 0.327584 | 9,847,606 |
22 Jan 2023 | 0.317871 | 0.328199 | 0.312679 | 0.323158 | 0.323158 | 8,313,612 |
21 Jan 2023 | 0.316789 | 0.323400 | 0.311971 | 0.318034 | 0.318034 | 8,257,114 |
20 Jan 2023 | 0.302659 | 0.317732 | 0.297718 | 0.316727 | 0.316727 | 4,500,334 |
19 Jan 2023 | 0.291265 | 0.304570 | 0.290579 | 0.302576 | 0.302576 | 4,398,595 |
18 Jan 2023 | 0.315931 | 0.317426 | 0.290774 | 0.291216 | 0.291216 | 9,024,706 |
17 Jan 2023 | 0.333886 | 0.333886 | 0.310682 | 0.315975 | 0.315975 | 14,016,496 |
16 Jan 2023 | 0.300451 | 0.381528 | 0.299887 | 0.331897 | 0.331897 | 136,891,776 |
15 Jan 2023 | 0.292814 | 0.348414 | 0.291408 | 0.300361 | 0.300361 | 47,479,614 |
14 Jan 2023 | 0.280761 | 0.296012 | 0.278421 | 0.292621 | 0.292621 | 12,114,456 |
13 Jan 2023 | 0.274240 | 0.282485 | 0.270684 | 0.281060 | 0.281060 | 6,130,773 |
12 Jan 2023 | 0.269889 | 0.275014 | 0.257964 | 0.273960 | 0.273960 | 8,151,134 |
11 Jan 2023 | 0.260254 | 0.289900 | 0.257798 | 0.271789 | 0.271789 | 15,122,408 |
10 Jan 2023 | 0.253859 | 0.261492 | 0.252326 | 0.259987 | 0.259987 | 6,218,262 |
09 Jan 2023 | 0.246187 | 0.256486 | 0.245534 | 0.253819 | 0.253819 | 3,696,696 |
08 Jan 2023 | 0.245140 | 0.246891 | 0.242147 | 0.246146 | 0.246146 | 2,168,377 |
07 Jan 2023 | 0.241567 | 0.250557 | 0.240251 | 0.245216 | 0.245216 | 1,850,598 |
06 Jan 2023 | 0.241749 | 0.242809 | 0.235629 | 0.241473 | 0.241473 | 2,659,035 |
05 Jan 2023 | 0.244436 | 0.244601 | 0.238476 | 0.241754 | 0.241754 | 2,141,234 |
04 Jan 2023 | 0.240862 | 0.244890 | 0.240680 | 0.244628 | 0.244628 | 3,186,361 |
03 Jan 2023 | 0.241805 | 0.243116 | 0.239140 | 0.240848 | 0.240848 | 1,826,811 |
02 Jan 2023 | 0.238985 | 0.243309 | 0.238091 | 0.241883 | 0.241883 | 1,477,696 |
01 Jan 2023 | 0.238919 | 0.241554 | 0.237013 | 0.239034 | 0.239034 | 1,435,306 |
31 Dec 2022 | 0.233799 | 0.259406 | 0.233578 | 0.239109 | 0.239109 | 12,161,192 |
30 Dec 2022 | 0.237827 | 0.238050 | 0.230559 | 0.233814 | 0.233814 | 2,379,314 |
29 Dec 2022 | 0.242190 | 0.254778 | 0.233305 | 0.237804 | 0.237804 | 5,808,848 |
28 Dec 2022 | 0.252267 | 0.252310 | 0.241119 | 0.242323 | 0.242323 | 3,491,079 |
27 Dec 2022 | 0.257331 | 0.262407 | 0.251608 | 0.252132 | 0.252132 | 3,300,507 |
26 Dec 2022 | 0.262844 | 0.262916 | 0.254697 | 0.257053 | 0.257053 | 3,196,980 |
25 Dec 2022 | 0.274041 | 0.274168 | 0.258053 | 0.262682 | 0.262682 | 3,730,401 |
24 Dec 2022 | 0.268585 | 0.280081 | 0.268205 | 0.273993 | 0.273993 | 15,890,612 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |