Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Jan 2023 | 0.4800 | 0.4950 | 0.4750 | 0.4900 | 0.4900 | 12,711 |
31 Jan 2023 | 0.4800 | 0.4950 | 0.4750 | 0.4900 | 0.4900 | 12,711 |
30 Jan 2023 | 0.4900 | 0.4950 | 0.4800 | 0.4800 | 0.4800 | 21,694 |
27 Jan 2023 | 0.4900 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 4,798 |
25 Jan 2023 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 11,046 |
24 Jan 2023 | 0.4900 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 3,344 |
23 Jan 2023 | 0.4850 | 0.4900 | 0.4850 | 0.4900 | 0.4900 | 9,784 |
20 Jan 2023 | 0.5050 | 0.5050 | 0.4900 | 0.4900 | 0.4900 | 8,384 |
19 Jan 2023 | 0.5000 | 0.5050 | 0.4900 | 0.4950 | 0.4950 | 19,307 |
18 Jan 2023 | 0.5000 | 0.5000 | 0.4900 | 0.4950 | 0.4950 | 4,590 |
17 Jan 2023 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 2,045 |
16 Jan 2023 | 0.5000 | 0.5000 | 0.4800 | 0.4850 | 0.4850 | 20,727 |
13 Jan 2023 | 0.5000 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 7,855 |
12 Jan 2023 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 12,536 |
11 Jan 2023 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 2,609 |
10 Jan 2023 | 0.4900 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 16,038 |
09 Jan 2023 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 1,616 |
06 Jan 2023 | 0.5000 | 0.5150 | 0.4900 | 0.4900 | 0.4900 | 28,255 |
05 Jan 2023 | 0.5150 | 0.5150 | 0.4900 | 0.4900 | 0.4900 | 44,939 |
04 Jan 2023 | 0.5000 | 0.5200 | 0.5000 | 0.5175 | 0.5175 | 6,518 |
03 Jan 2023 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 2,201 |
30 Dec 2022 | 0.5200 | 0.5200 | 0.4800 | 0.4900 | 0.4900 | 64,302 |
29 Dec 2022 | 0.5050 | 0.5350 | 0.5050 | 0.5250 | 0.5250 | 44,015 |
28 Dec 2022 | 0.4800 | 0.5350 | 0.4800 | 0.5000 | 0.5000 | 224,295 |
23 Dec 2022 | 0.4800 | 0.4800 | 0.4750 | 0.4800 | 0.4800 | 11,547 |
22 Dec 2022 | 0.4800 | 0.4800 | 0.4750 | 0.4750 | 0.4750 | 6,658 |
21 Dec 2022 | 0.4750 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 15,728 |
20 Dec 2022 | 0.4700 | 0.4775 | 0.4700 | 0.4750 | 0.4750 | 14,905 |
19 Dec 2022 | 0.4700 | 0.4700 | 0.4650 | 0.4675 | 0.4675 | 29,312 |
16 Dec 2022 | 0.4700 | 0.4700 | 0.4650 | 0.4650 | 0.4650 | 23,332 |
15 Dec 2022 | 0.4750 | 0.4750 | 0.4600 | 0.4750 | 0.4750 | 19,822 |
14 Dec 2022 | 0.4800 | 0.4800 | 0.4650 | 0.4650 | 0.4650 | 19,492 |
13 Dec 2022 | 0.4800 | 0.4800 | 0.4650 | 0.4650 | 0.4650 | 3,083 |
12 Dec 2022 | 0.4650 | 0.4750 | 0.4650 | 0.4750 | 0.4750 | 7,821 |
09 Dec 2022 | 0.4800 | 0.4800 | 0.4650 | 0.4650 | 0.4650 | 11,764 |
08 Dec 2022 | 0.4700 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 17,171 |
07 Dec 2022 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 18,795 |
06 Dec 2022 | 0.4800 | 0.4800 | 0.4600 | 0.4600 | 0.4600 | 10,416 |
05 Dec 2022 | 0.4800 | 0.4850 | 0.4600 | 0.4600 | 0.4600 | 95,120 |
02 Dec 2022 | 0.4800 | 0.4850 | 0.4750 | 0.4850 | 0.4850 | 24,402 |
01 Dec 2022 | 0.4750 | 0.4800 | 0.4600 | 0.4750 | 0.4750 | 13,581 |
30 Nov 2022 | 0.4700 | 0.4900 | 0.4600 | 0.4600 | 0.4600 | 63,940 |
29 Nov 2022 | 0.4850 | 0.4850 | 0.4600 | 0.4600 | 0.4600 | 51,552 |
28 Nov 2022 | 0.4900 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 40,892 |
25 Nov 2022 | 0.4700 | 0.4900 | 0.4700 | 0.4900 | 0.4900 | 54,723 |
24 Nov 2022 | 0.4800 | 0.4950 | 0.4700 | 0.4700 | 0.4700 | 26,113 |
23 Nov 2022 | 0.4800 | 0.4800 | 0.4650 | 0.4650 | 0.4650 | 35,554 |
22 Nov 2022 | 0.4900 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 9,627 |
21 Nov 2022 | 0.4850 | 0.4900 | 0.4750 | 0.4850 | 0.4850 | 23,042 |
18 Nov 2022 | 0.4700 | 0.4950 | 0.4700 | 0.4950 | 0.4950 | 11,439 |
17 Nov 2022 | 0.4650 | 0.4850 | 0.4650 | 0.4650 | 0.4650 | 16,981 |
16 Nov 2022 | 0.4900 | 0.4950 | 0.4600 | 0.4600 | 0.4600 | 42,027 |
15 Nov 2022 | 0.4950 | 0.4950 | 0.4800 | 0.4800 | 0.4800 | 21,413 |
14 Nov 2022 | 0.4800 | 0.4850 | 0.4700 | 0.4850 | 0.4850 | 30,625 |
11 Nov 2022 | 0.4950 | 0.4950 | 0.4700 | 0.4700 | 0.4700 | 11,578 |
10 Nov 2022 | 0.5000 | 0.5000 | 0.4950 | 0.5000 | 0.5000 | 11,045 |
09 Nov 2022 | 0.4700 | 0.4850 | 0.4700 | 0.4750 | 0.4750 | 2,952 |
08 Nov 2022 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 16,452 |
07 Nov 2022 | 0.5000 | 0.5000 | 0.4850 | 0.4850 | 0.4850 | 20,141 |
04 Nov 2022 | 0.5000 | 0.5000 | 0.4750 | 0.4800 | 0.4800 | 9,941 |
03 Nov 2022 | 0.4700 | 0.5000 | 0.4700 | 0.4900 | 0.4900 | 3,975 |
02 Nov 2022 | 0.5100 | 0.5100 | 0.4600 | 0.4600 | 0.4600 | 43,701 |
01 Nov 2022 | 0.5100 | 0.5100 | 0.4800 | 0.4950 | 0.4950 | 34,348 |
31 Oct 2022 | 0.5250 | 0.5250 | 0.4650 | 0.4950 | 0.4950 | 7,825 |
28 Oct 2022 | 0.4800 | 0.5100 | 0.4600 | 0.5100 | 0.5100 | 6,346 |
27 Oct 2022 | 0.4800 | 0.5100 | 0.4600 | 0.4600 | 0.4600 | 9,324 |
26 Oct 2022 | 0.5300 | 0.5300 | 0.4600 | 0.4600 | 0.4600 | 9,498 |
25 Oct 2022 | 0.5000 | 0.5150 | 0.4600 | 0.4900 | 0.4900 | 8,379 |
24 Oct 2022 | 0.4800 | 0.5400 | 0.4800 | 0.4800 | 0.4800 | 8,709 |
21 Oct 2022 | 0.5250 | 0.5400 | 0.4600 | 0.4800 | 0.4800 | 68,765 |
20 Oct 2022 | 0.5300 | 0.5300 | 0.4700 | 0.4800 | 0.4800 | 35,709 |
19 Oct 2022 | 0.5250 | 0.5250 | 0.5100 | 0.5250 | 0.5250 | 16,831 |
18 Oct 2022 | 0.5250 | 0.5250 | 0.5100 | 0.5100 | 0.5100 | 11,290 |
17 Oct 2022 | 0.5050 | 0.5250 | 0.5000 | 0.5100 | 0.5100 | 17,649 |
14 Oct 2022 | 0.5300 | 0.5300 | 0.5000 | 0.5050 | 0.5050 | 10,353 |
13 Oct 2022 | 0.5050 | 0.5200 | 0.4700 | 0.4900 | 0.4900 | 11,095 |
12 Oct 2022 | 0.4750 | 0.5050 | 0.4600 | 0.4600 | 0.4600 | 10,786 |
11 Oct 2022 | 0.4850 | 0.4850 | 0.4600 | 0.4650 | 0.4650 | 33,936 |
10 Oct 2022 | 0.5000 | 0.5000 | 0.4450 | 0.4850 | 0.4850 | 65,776 |
07 Oct 2022 | 0.5150 | 0.5400 | 0.5000 | 0.5300 | 0.5300 | 26,670 |
06 Oct 2022 | 0.5150 | 0.5150 | 0.5000 | 0.5150 | 0.5150 | 16,048 |
05 Oct 2022 | 0.5150 | 0.5150 | 0.5000 | 0.5150 | 0.5150 | 6,331 |
04 Oct 2022 | 0.5400 | 0.5400 | 0.5000 | 0.5150 | 0.5150 | 21,350 |
03 Oct 2022 | 0.5500 | 0.5500 | 0.5200 | 0.5400 | 0.5400 | 27,536 |
30 Sept 2022 | 0.4950 | 0.5500 | 0.4950 | 0.5050 | 0.5050 | 28,675 |
29 Sept 2022 | 0.4600 | 0.4900 | 0.4600 | 0.4900 | 0.4900 | 15,172 |
28 Sept 2022 | 0.4550 | 0.4550 | 0.4500 | 0.4500 | 0.4500 | 24,650 |
27 Sept 2022 | 0.4400 | 0.4600 | 0.4350 | 0.4600 | 0.4600 | 34,983 |
26 Sept 2022 | 0.4800 | 0.4850 | 0.4400 | 0.4400 | 0.4400 | 44,822 |
23 Sept 2022 | 0.4800 | 0.4950 | 0.4800 | 0.4800 | 0.4800 | 78,754 |
21 Sept 2022 | 0.5300 | 0.5300 | 0.4800 | 0.4800 | 0.4800 | 110,138 |
20 Sept 2022 | 0.5550 | 0.5550 | 0.5250 | 0.5300 | 0.5300 | 18,777 |
19 Sept 2022 | 0.5350 | 0.5650 | 0.5200 | 0.5250 | 0.5250 | 26,610 |
16 Sept 2022 | 0.5300 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 60,987 |
15 Sept 2022 | 0.5200 | 0.5350 | 0.5200 | 0.5200 | 0.5200 | 69,115 |
14 Sept 2022 | 0.5650 | 0.5650 | 0.5000 | 0.5300 | 0.5300 | 53,697 |
13 Sept 2022 | 0.5350 | 0.5700 | 0.5000 | 0.5700 | 0.5700 | 66,607 |
12 Sept 2022 | 0.5100 | 0.5550 | 0.5000 | 0.5375 | 0.5375 | 29,460 |
09 Sept 2022 | 0.5100 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 51,516 |
08 Sept 2022 | 0.5350 | 0.5350 | 0.5050 | 0.5050 | 0.5050 | 67,772 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |