Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 0.2800 | 0.2850 | 0.2700 | 0.2750 | 0.2750 | 5,495,131 |
03 Feb 2023 | 0.2800 | 0.2850 | 0.2700 | 0.2750 | 0.2750 | 5,495,131 |
02 Feb 2023 | 0.2850 | 0.2950 | 0.2750 | 0.2800 | 0.2800 | 5,680,870 |
01 Feb 2023 | 0.2900 | 0.3000 | 0.2725 | 0.2750 | 0.2750 | 9,293,289 |
31 Jan 2023 | 0.2700 | 0.3000 | 0.2600 | 0.3000 | 0.3000 | 57,935,214 |
30 Jan 2023 | 0.2950 | 0.3000 | 0.2700 | 0.2750 | 0.2750 | 16,765,459 |
27 Jan 2023 | 0.2500 | 0.2850 | 0.2400 | 0.2850 | 0.2850 | 23,716,492 |
25 Jan 2023 | 0.2100 | 0.2500 | 0.2050 | 0.2500 | 0.2500 | 32,825,855 |
24 Jan 2023 | 0.1950 | 0.2000 | 0.1850 | 0.1900 | 0.1900 | 4,395,498 |
23 Jan 2023 | 0.1850 | 0.1950 | 0.1850 | 0.1900 | 0.1900 | 7,732,155 |
20 Jan 2023 | 0.1800 | 0.1850 | 0.1750 | 0.1800 | 0.1800 | 8,316,759 |
19 Jan 2023 | 0.1850 | 0.1900 | 0.1800 | 0.1850 | 0.1850 | 4,421,026 |
18 Jan 2023 | 0.1850 | 0.1950 | 0.1850 | 0.1900 | 0.1900 | 6,139,604 |
17 Jan 2023 | 0.1950 | 0.1950 | 0.1900 | 0.1900 | 0.1900 | 1,936,187 |
16 Jan 2023 | 0.2050 | 0.2050 | 0.1925 | 0.2000 | 0.2000 | 6,231,031 |
13 Jan 2023 | 0.2350 | 0.2350 | 0.2050 | 0.2050 | 0.2050 | 7,705,391 |
12 Jan 2023 | 0.2150 | 0.2350 | 0.2150 | 0.2250 | 0.2250 | 8,512,644 |
11 Jan 2023 | 0.2050 | 0.2150 | 0.2050 | 0.2100 | 0.2100 | 3,195,614 |
10 Jan 2023 | 0.2100 | 0.2150 | 0.2000 | 0.2050 | 0.2050 | 3,998,454 |
09 Jan 2023 | 0.2200 | 0.2300 | 0.2100 | 0.2150 | 0.2150 | 5,784,079 |
06 Jan 2023 | 0.1850 | 0.2150 | 0.1850 | 0.2150 | 0.2150 | 7,941,397 |
05 Jan 2023 | 0.1800 | 0.1900 | 0.1800 | 0.1850 | 0.1850 | 1,626,320 |
04 Jan 2023 | 0.1800 | 0.1900 | 0.1750 | 0.1850 | 0.1850 | 2,646,878 |
03 Jan 2023 | 0.1900 | 0.2000 | 0.1750 | 0.1800 | 0.1800 | 5,480,844 |
30 Dec 2022 | 0.1800 | 0.1900 | 0.1750 | 0.1850 | 0.1850 | 4,098,991 |
29 Dec 2022 | 0.1750 | 0.1750 | 0.1650 | 0.1700 | 0.1700 | 5,021,323 |
28 Dec 2022 | 0.1950 | 0.1950 | 0.1750 | 0.1750 | 0.1750 | 3,737,935 |
23 Dec 2022 | 0.1950 | 0.1950 | 0.1850 | 0.1950 | 0.1950 | 1,363,387 |
22 Dec 2022 | 0.1950 | 0.2000 | 0.1900 | 0.1950 | 0.1950 | 1,346,353 |
21 Dec 2022 | 0.1950 | 0.2000 | 0.1900 | 0.1900 | 0.1900 | 1,937,298 |
20 Dec 2022 | 0.1900 | 0.1975 | 0.1850 | 0.1900 | 0.1900 | 3,926,706 |
19 Dec 2022 | 0.1900 | 0.1950 | 0.1850 | 0.1950 | 0.1950 | 4,250,340 |
16 Dec 2022 | 0.2050 | 0.2050 | 0.1950 | 0.1950 | 0.1950 | 4,353,483 |
15 Dec 2022 | 0.2150 | 0.2200 | 0.2050 | 0.2050 | 0.2050 | 1,977,912 |
14 Dec 2022 | 0.2150 | 0.2175 | 0.2075 | 0.2150 | 0.2150 | 1,688,275 |
13 Dec 2022 | 0.2100 | 0.2150 | 0.2050 | 0.2100 | 0.2100 | 1,734,041 |
12 Dec 2022 | 0.2050 | 0.2150 | 0.2025 | 0.2100 | 0.2100 | 1,681,686 |
09 Dec 2022 | 0.2050 | 0.2100 | 0.2000 | 0.2050 | 0.2050 | 2,851,015 |
08 Dec 2022 | 0.2100 | 0.2150 | 0.2000 | 0.2050 | 0.2050 | 4,653,207 |
07 Dec 2022 | 0.2150 | 0.2175 | 0.2050 | 0.2150 | 0.2150 | 5,514,262 |
06 Dec 2022 | 0.2100 | 0.2250 | 0.2100 | 0.2200 | 0.2200 | 5,907,186 |
05 Dec 2022 | 0.2250 | 0.2350 | 0.2150 | 0.2150 | 0.2150 | 3,728,395 |
02 Dec 2022 | 0.2350 | 0.2350 | 0.2200 | 0.2250 | 0.2250 | 2,711,008 |
01 Dec 2022 | 0.2400 | 0.2450 | 0.2250 | 0.2350 | 0.2350 | 3,301,562 |
30 Nov 2022 | 0.2200 | 0.2350 | 0.2200 | 0.2300 | 0.2300 | 3,214,076 |
29 Nov 2022 | 0.2150 | 0.2250 | 0.2150 | 0.2200 | 0.2200 | 3,785,285 |
28 Nov 2022 | 0.2300 | 0.2300 | 0.2125 | 0.2250 | 0.2250 | 5,617,650 |
25 Nov 2022 | 0.2350 | 0.2400 | 0.2275 | 0.2300 | 0.2300 | 2,166,915 |
24 Nov 2022 | 0.2450 | 0.2450 | 0.2350 | 0.2350 | 0.2350 | 3,732,202 |
23 Nov 2022 | 0.2500 | 0.2550 | 0.2400 | 0.2450 | 0.2450 | 2,264,529 |
22 Nov 2022 | 0.2300 | 0.2550 | 0.2300 | 0.2450 | 0.2450 | 4,189,524 |
21 Nov 2022 | 0.2400 | 0.2450 | 0.2350 | 0.2350 | 0.2350 | 3,026,834 |
18 Nov 2022 | 0.2350 | 0.2450 | 0.2300 | 0.2350 | 0.2350 | 3,864,180 |
17 Nov 2022 | 0.2450 | 0.2450 | 0.2350 | 0.2350 | 0.2350 | 4,299,860 |
16 Nov 2022 | 0.2550 | 0.2550 | 0.2375 | 0.2400 | 0.2400 | 5,364,539 |
15 Nov 2022 | 0.2600 | 0.2650 | 0.2500 | 0.2500 | 0.2500 | 3,763,194 |
14 Nov 2022 | 0.2500 | 0.2700 | 0.2500 | 0.2650 | 0.2650 | 6,660,605 |
11 Nov 2022 | 0.2650 | 0.2750 | 0.2500 | 0.2550 | 0.2550 | 10,281,467 |
10 Nov 2022 | 0.2650 | 0.2750 | 0.2450 | 0.2500 | 0.2500 | 18,687,531 |
09 Nov 2022 | 0.2900 | 0.2950 | 0.2700 | 0.2750 | 0.2750 | 9,737,365 |
08 Nov 2022 | 0.3050 | 0.3050 | 0.2850 | 0.2850 | 0.2850 | 5,566,956 |
07 Nov 2022 | 0.3050 | 0.3100 | 0.2950 | 0.2950 | 0.2950 | 4,929,000 |
04 Nov 2022 | 0.3000 | 0.3050 | 0.2950 | 0.3000 | 0.3000 | 4,050,812 |
03 Nov 2022 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 4,511,386 |
02 Nov 2022 | 0.3350 | 0.3450 | 0.3200 | 0.3200 | 0.3200 | 7,602,858 |
01 Nov 2022 | 0.3050 | 0.3200 | 0.3025 | 0.3150 | 0.3150 | 3,496,639 |
31 Oct 2022 | 0.3100 | 0.3150 | 0.3000 | 0.3100 | 0.3100 | 4,875,592 |
28 Oct 2022 | 0.3150 | 0.3150 | 0.2950 | 0.3050 | 0.3050 | 13,344,325 |
27 Oct 2022 | 0.3300 | 0.3425 | 0.3150 | 0.3200 | 0.3200 | 8,698,560 |
26 Oct 2022 | 0.3550 | 0.3650 | 0.3250 | 0.3300 | 0.3300 | 10,021,487 |
25 Oct 2022 | 0.3100 | 0.3550 | 0.3050 | 0.3500 | 0.3500 | 15,132,225 |
24 Oct 2022 | 0.3050 | 0.3100 | 0.2950 | 0.3000 | 0.3000 | 5,780,307 |
21 Oct 2022 | 0.2900 | 0.2950 | 0.2800 | 0.2900 | 0.2900 | 8,458,359 |
20 Oct 2022 | 0.3050 | 0.3100 | 0.2850 | 0.2900 | 0.2900 | 4,739,834 |
19 Oct 2022 | 0.3100 | 0.3250 | 0.3000 | 0.3050 | 0.3050 | 9,883,597 |
18 Oct 2022 | 0.2900 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 10,639,420 |
17 Oct 2022 | 0.2800 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 7,328,669 |
14 Oct 2022 | 0.2900 | 0.2950 | 0.2800 | 0.2850 | 0.2850 | 4,436,568 |
13 Oct 2022 | 0.3000 | 0.3050 | 0.2800 | 0.2800 | 0.2800 | 6,330,565 |
12 Oct 2022 | 0.2850 | 0.2950 | 0.2750 | 0.2950 | 0.2950 | 4,723,139 |
11 Oct 2022 | 0.3000 | 0.3050 | 0.2800 | 0.2900 | 0.2900 | 6,529,243 |
10 Oct 2022 | 0.3050 | 0.3150 | 0.2950 | 0.3000 | 0.3000 | 7,098,966 |
07 Oct 2022 | 0.3050 | 0.3200 | 0.3000 | 0.3050 | 0.3050 | 4,950,036 |
06 Oct 2022 | 0.3200 | 0.3200 | 0.3000 | 0.3050 | 0.3050 | 9,169,899 |
05 Oct 2022 | 0.3450 | 0.3500 | 0.3150 | 0.3250 | 0.3250 | 15,063,646 |
04 Oct 2022 | 0.2950 | 0.3250 | 0.2850 | 0.3150 | 0.3150 | 13,004,398 |
03 Oct 2022 | 0.2900 | 0.3000 | 0.2650 | 0.2800 | 0.2800 | 16,564,892 |
30 Sept 2022 | 0.3050 | 0.3100 | 0.2900 | 0.2950 | 0.2950 | 10,609,708 |
29 Sept 2022 | 0.3200 | 0.3325 | 0.3050 | 0.3250 | 0.3250 | 25,656,332 |
28 Sept 2022 | 0.3050 | 0.3150 | 0.2700 | 0.2850 | 0.2850 | 16,702,556 |
27 Sept 2022 | 0.2950 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 17,215,687 |
26 Sept 2022 | 0.3450 | 0.3450 | 0.2800 | 0.2950 | 0.2950 | 42,340,059 |
23 Sept 2022 | 0.3600 | 0.3600 | 0.3450 | 0.3550 | 0.3550 | 11,156,203 |
21 Sept 2022 | 0.3850 | 0.3850 | 0.3650 | 0.3650 | 0.3650 | 5,729,348 |
20 Sept 2022 | 0.3750 | 0.3900 | 0.3600 | 0.3850 | 0.3850 | 9,529,930 |
19 Sept 2022 | 0.3950 | 0.3950 | 0.3650 | 0.3650 | 0.3650 | 11,662,726 |
16 Sept 2022 | 0.4100 | 0.4400 | 0.3850 | 0.3850 | 0.3850 | 21,636,052 |
15 Sept 2022 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | - |
14 Sept 2022 | 0.3900 | 0.4750 | 0.3800 | 0.4250 | 0.4250 | 32,353,226 |
13 Sept 2022 | 0.3800 | 0.4300 | 0.3650 | 0.4200 | 0.4200 | 17,759,452 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |