Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | 0.2878 | 0.2862 | 0.2862 | 0.2862 | 0.2862 | 22,491 |
01 Feb 2023 | 0.2878 | 0.2878 | 0.2878 | 0.2878 | 0.2878 | - |
31 Jan 2023 | 0.2976 | 0.2976 | 0.2976 | 0.2976 | 0.2976 | - |
30 Jan 2023 | 0.3146 | 0.3146 | 0.3146 | 0.3146 | 0.3146 | - |
27 Jan 2023 | 0.2940 | 0.3100 | 0.2940 | 0.3100 | 0.3100 | 22,491 |
26 Jan 2023 | 0.2968 | 0.2968 | 0.2968 | 0.2968 | 0.2968 | - |
25 Jan 2023 | 0.2998 | 0.2998 | 0.2998 | 0.2998 | 0.2998 | - |
24 Jan 2023 | 0.2808 | 0.2808 | 0.2808 | 0.2808 | 0.2808 | - |
23 Jan 2023 | 0.2830 | 0.2830 | 0.2830 | 0.2830 | 0.2830 | - |
20 Jan 2023 | 0.2942 | 0.2942 | 0.2942 | 0.2942 | 0.2942 | - |
19 Jan 2023 | 0.2858 | 0.2858 | 0.2688 | 0.2688 | 0.2688 | 15,000 |
18 Jan 2023 | 0.3146 | 0.3146 | 0.3146 | 0.3146 | 0.3146 | - |
17 Jan 2023 | 0.2796 | 0.3500 | 0.2796 | 0.3500 | 0.3500 | 800 |
16 Jan 2023 | 0.2390 | 0.2390 | 0.2390 | 0.2390 | 0.2390 | - |
13 Jan 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
12 Jan 2023 | 0.2654 | 0.2654 | 0.2654 | 0.2654 | 0.2654 | - |
11 Jan 2023 | 0.2696 | 0.2696 | 0.2696 | 0.2696 | 0.2696 | - |
10 Jan 2023 | 0.2500 | 0.3324 | 0.2500 | 0.3324 | 0.3324 | 1,000 |
09 Jan 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
06 Jan 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
05 Jan 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
04 Jan 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
03 Jan 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
02 Jan 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
30 Dec 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
29 Dec 2022 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 1,000 |
28 Dec 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
27 Dec 2022 | 0.2500 | 0.2502 | 0.2500 | 0.2502 | 0.2502 | 3,010 |
23 Dec 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
22 Dec 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
21 Dec 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
20 Dec 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
19 Dec 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
16 Dec 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
15 Dec 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
14 Dec 2022 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 201 |
13 Dec 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
12 Dec 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
09 Dec 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
08 Dec 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
07 Dec 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
06 Dec 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
05 Dec 2022 | 0.2500 | 0.2646 | 0.2500 | 0.2646 | 0.2646 | 1,000 |
02 Dec 2022 | 0.2318 | 0.2318 | 0.2318 | 0.2318 | 0.2318 | - |
01 Dec 2022 | 0.2318 | 0.2318 | 0.2318 | 0.2318 | 0.2318 | - |
30 Nov 2022 | 0.2236 | 0.2236 | 0.2236 | 0.2236 | 0.2236 | - |
29 Nov 2022 | 0.2294 | 0.2294 | 0.2294 | 0.2294 | 0.2294 | - |
28 Nov 2022 | 0.2268 | 0.2268 | 0.2268 | 0.2268 | 0.2268 | - |
25 Nov 2022 | 0.2308 | 0.2308 | 0.2308 | 0.2308 | 0.2308 | - |
24 Nov 2022 | 0.2334 | 0.2334 | 0.2334 | 0.2334 | 0.2334 | - |
23 Nov 2022 | 0.2700 | 0.2798 | 0.2700 | 0.2798 | 0.2798 | 5,000 |
22 Nov 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
21 Nov 2022 | 0.2702 | 0.2724 | 0.2702 | 0.2724 | 0.2724 | 445 |
18 Nov 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
17 Nov 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
16 Nov 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
15 Nov 2022 | 0.2808 | 0.2808 | 0.2808 | 0.2808 | 0.2808 | - |
14 Nov 2022 | 0.2786 | 0.2786 | 0.2786 | 0.2786 | 0.2786 | - |
11 Nov 2022 | 0.3076 | 0.3076 | 0.3076 | 0.3076 | 0.3076 | - |
10 Nov 2022 | 0.2298 | 0.2298 | 0.2298 | 0.2298 | 0.2298 | - |
09 Nov 2022 | 0.2372 | 0.2372 | 0.2372 | 0.2372 | 0.2372 | - |
08 Nov 2022 | 0.2532 | 0.2532 | 0.2532 | 0.2532 | 0.2532 | - |
07 Nov 2022 | 0.2466 | 0.2466 | 0.2466 | 0.2466 | 0.2466 | - |
04 Nov 2022 | 0.2594 | 0.2594 | 0.2594 | 0.2594 | 0.2594 | - |
03 Nov 2022 | 0.2672 | 0.2672 | 0.2672 | 0.2672 | 0.2672 | - |
02 Nov 2022 | 0.2674 | 0.2674 | 0.2674 | 0.2674 | 0.2674 | - |
01 Nov 2022 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
31 Oct 2022 | 0.2594 | 0.2594 | 0.2594 | 0.2594 | 0.2594 | - |
28 Oct 2022 | 0.2502 | 0.2502 | 0.2502 | 0.2502 | 0.2502 | - |
27 Oct 2022 | 0.2754 | 0.2754 | 0.2754 | 0.2754 | 0.2754 | - |
26 Oct 2022 | 0.2528 | 0.2528 | 0.2528 | 0.2528 | 0.2528 | - |
25 Oct 2022 | 0.2646 | 0.2646 | 0.2646 | 0.2646 | 0.2646 | - |
24 Oct 2022 | 0.2772 | 0.2772 | 0.2772 | 0.2772 | 0.2772 | - |
21 Oct 2022 | 0.2874 | 0.2874 | 0.2874 | 0.2874 | 0.2874 | - |
20 Oct 2022 | 0.2694 | 0.3300 | 0.2694 | 0.3300 | 0.3300 | 1,000 |
19 Oct 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
18 Oct 2022 | 0.2754 | 0.2754 | 0.2754 | 0.2754 | 0.2754 | - |
17 Oct 2022 | 0.2804 | 0.2804 | 0.2804 | 0.2804 | 0.2804 | - |
14 Oct 2022 | 0.2888 | 0.2888 | 0.2888 | 0.2888 | 0.2888 | - |
13 Oct 2022 | 0.2526 | 0.2526 | 0.1930 | 0.1930 | 0.1930 | 850 |
12 Oct 2022 | 0.3100 | 0.3106 | 0.3060 | 0.3060 | 0.3060 | 4,900 |
11 Oct 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
10 Oct 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
07 Oct 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
06 Oct 2022 | 0.3102 | 0.3102 | 0.3102 | 0.3102 | 0.3102 | - |
05 Oct 2022 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | 0.3060 | - |
04 Oct 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
03 Oct 2022 | 0.2968 | 0.2968 | 0.2968 | 0.2968 | 0.2968 | - |
30 Sept 2022 | 0.2972 | 0.2972 | 0.2972 | 0.2972 | 0.2972 | - |
29 Sept 2022 | 0.3096 | 0.3096 | 0.3096 | 0.3096 | 0.3096 | - |
28 Sept 2022 | 0.3036 | 0.3036 | 0.3036 | 0.3036 | 0.3036 | - |
27 Sept 2022 | 0.2800 | 0.2820 | 0.2800 | 0.2820 | 0.2820 | 20,000 |
26 Sept 2022 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | - |
23 Sept 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
22 Sept 2022 | 0.3600 | 0.3600 | 0.2982 | 0.3500 | 0.3500 | 87,366 |
21 Sept 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
20 Sept 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
19 Sept 2022 | 0.3600 | 0.3602 | 0.3600 | 0.3602 | 0.3602 | 700 |
16 Sept 2022 | 0.3346 | 0.3346 | 0.3346 | 0.3346 | 0.3346 | - |
15 Sept 2022 | 0.3566 | 0.3566 | 0.3566 | 0.3566 | 0.3566 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |