Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2023 | 0.4400 | 0.4400 | 0.4250 | 0.4250 | 0.4250 | 19,541 |
29 May 2023 | 0.4100 | 0.4400 | 0.4050 | 0.4400 | 0.4400 | 159,007 |
26 May 2023 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 18,418 |
25 May 2023 | 0.4000 | 0.4200 | 0.4000 | 0.4200 | 0.4200 | 42,310 |
24 May 2023 | 0.4000 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 71,530 |
23 May 2023 | 0.3900 | 0.4000 | 0.3900 | 0.3950 | 0.3950 | 13,904 |
22 May 2023 | 0.3950 | 0.3975 | 0.3900 | 0.3900 | 0.3900 | 9,169 |
19 May 2023 | 0.4050 | 0.4050 | 0.3900 | 0.3950 | 0.3950 | 2,984 |
18 May 2023 | 0.3900 | 0.4075 | 0.3900 | 0.4075 | 0.4075 | 4,359 |
17 May 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 2,960 |
16 May 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 8,570 |
15 May 2023 | 0.3950 | 0.3950 | 0.3900 | 0.3900 | 0.3900 | 13,567 |
12 May 2023 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 1,113 |
11 May 2023 | 0.4000 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 1,073 |
10 May 2023 | 0.3900 | 0.3950 | 0.3900 | 0.3950 | 0.3950 | 1,828 |
09 May 2023 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 2,095 |
08 May 2023 | 0.4150 | 0.4150 | 0.3950 | 0.3950 | 0.3950 | 31,680 |
05 May 2023 | 0.4150 | 0.4150 | 0.4000 | 0.4100 | 0.4100 | 21,115 |
04 May 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 712 |
03 May 2023 | 0.4300 | 0.4300 | 0.4000 | 0.4000 | 0.4000 | 456 |
02 May 2023 | 0.4000 | 0.4350 | 0.3950 | 0.4350 | 0.4350 | 15,293 |
01 May 2023 | 0.4000 | 0.4350 | 0.4000 | 0.4350 | 0.4350 | 12,669 |
28 Apr 2023 | 0.4100 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 5,987 |
27 Apr 2023 | 0.4100 | 0.4100 | 0.3950 | 0.3950 | 0.3950 | 4,524 |
26 Apr 2023 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 1,410 |
24 Apr 2023 | 0.4050 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 9,599 |
21 Apr 2023 | 0.4050 | 0.4175 | 0.4025 | 0.4050 | 0.4050 | 2,662 |
20 Apr 2023 | 0.4000 | 0.4100 | 0.4000 | 0.4050 | 0.4050 | 26,849 |
19 Apr 2023 | 0.4000 | 0.4175 | 0.4000 | 0.4000 | 0.4000 | 10,051 |
18 Apr 2023 | 0.4000 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 34,584 |
17 Apr 2023 | 0.4050 | 0.4100 | 0.4050 | 0.4100 | 0.4100 | 18,848 |
14 Apr 2023 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 4,587 |
13 Apr 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 214 |
12 Apr 2023 | 0.3950 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 11,522 |
11 Apr 2023 | 0.4200 | 0.4250 | 0.3850 | 0.3900 | 0.3900 | 19,157 |
06 Apr 2023 | 0.4250 | 0.4350 | 0.4150 | 0.4200 | 0.4200 | 2,487 |
05 Apr 2023 | 0.4550 | 0.4550 | 0.4400 | 0.4400 | 0.4400 | 8,748 |
04 Apr 2023 | 0.4250 | 0.4500 | 0.4200 | 0.4400 | 0.4400 | 39,164 |
03 Apr 2023 | 0.4000 | 0.4250 | 0.4000 | 0.4250 | 0.4250 | 18,265 |
31 Mar 2023 | 0.3650 | 0.4050 | 0.3600 | 0.4050 | 0.4050 | 50,337 |
30 Mar 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 3,578 |
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | 0.3900 | 0.4000 | 0.3850 | 0.3850 | 0.3850 | 7,704 |
27 Mar 2023 | 0.3950 | 0.4000 | 0.3700 | 0.4000 | 0.4000 | 10,564 |
24 Mar 2023 | 0.3950 | 0.4000 | 0.3850 | 0.3950 | 0.3950 | 10,904 |
23 Mar 2023 | 0.4050 | 0.4050 | 0.3850 | 0.4000 | 0.4000 | 7,215 |
22 Mar 2023 | 0.4000 | 0.4050 | 0.4000 | 0.4050 | 0.4050 | 2,932 |
21 Mar 2023 | 0.3900 | 0.3900 | 0.3850 | 0.3850 | 0.3850 | 13,061 |
20 Mar 2023 | 0.3800 | 0.4050 | 0.3800 | 0.4050 | 0.4050 | 9,451 |
17 Mar 2023 | 0.3900 | 0.4050 | 0.3500 | 0.3800 | 0.3800 | 42,970 |
16 Mar 2023 | 0.4250 | 0.4350 | 0.4000 | 0.4000 | 0.4000 | 24,324 |
15 Mar 2023 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 25,141 |
14 Mar 2023 | 0.4350 | 0.4400 | 0.4250 | 0.4250 | 0.4250 | 49,925 |
13 Mar 2023 | 0.4500 | 0.4500 | 0.4350 | 0.4350 | 0.4350 | 1,965 |
10 Mar 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 1,438 |
09 Mar 2023 | 0.4350 | 0.4400 | 0.4350 | 0.4350 | 0.4350 | 18,948 |
08 Mar 2023 | 0.4400 | 0.4400 | 0.4350 | 0.4350 | 0.4350 | 2,852 |
07 Mar 2023 | 0.4550 | 0.4550 | 0.4400 | 0.4400 | 0.4400 | 2,276 |
06 Mar 2023 | 0.4500 | 0.4500 | 0.4400 | 0.4450 | 0.4450 | 13,137 |
03 Mar 2023 | 0.4700 | 0.4700 | 0.4300 | 0.4450 | 0.4450 | 29,050 |
02 Mar 2023 | 0.4600 | 0.4650 | 0.4550 | 0.4550 | 0.4550 | 2,179 |
01 Mar 2023 | 0.4550 | 0.4600 | 0.4550 | 0.4550 | 0.4550 | 12,060 |
28 Feb 2023 | 0.4700 | 0.4700 | 0.4550 | 0.4550 | 0.4550 | 22,387 |
27 Feb 2023 | 0.4700 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 8,350 |
24 Feb 2023 | 0.4800 | 0.4800 | 0.4600 | 0.4600 | 0.4600 | 40,574 |
23 Feb 2023 | 0.4500 | 0.4550 | 0.4500 | 0.4550 | 0.4550 | 17,091 |
22 Feb 2023 | 0.4300 | 0.4500 | 0.4300 | 0.4500 | 0.4500 | 23,220 |
21 Feb 2023 | 0.4750 | 0.4750 | 0.4000 | 0.4200 | 0.4200 | 42,230 |
20 Feb 2023 | 0.4750 | 0.4750 | 0.4600 | 0.4600 | 0.4600 | 13,818 |
17 Feb 2023 | 0.4750 | 0.4750 | 0.4600 | 0.4650 | 0.4650 | 672 |
16 Feb 2023 | 0.4600 | 0.4950 | 0.4600 | 0.4750 | 0.4750 | 3,958 |
15 Feb 2023 | 0.4800 | 0.4800 | 0.4600 | 0.4600 | 0.4600 | 9,511 |
14 Feb 2023 | 0.5000 | 0.5000 | 0.4700 | 0.4800 | 0.4800 | 25,068 |
13 Feb 2023 | 0.4750 | 0.4900 | 0.4750 | 0.4900 | 0.4900 | 10,687 |
10 Feb 2023 | 0.4800 | 0.4800 | 0.4750 | 0.4750 | 0.4750 | 16,953 |
09 Feb 2023 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 4,399 |
08 Feb 2023 | 0.4850 | 0.4850 | 0.4800 | 0.4800 | 0.4800 | 7,978 |
07 Feb 2023 | 0.4750 | 0.4850 | 0.4750 | 0.4850 | 0.4850 | 14,064 |
06 Feb 2023 | 0.4800 | 0.4800 | 0.4750 | 0.4800 | 0.4800 | 4,850 |
03 Feb 2023 | 0.4800 | 0.4800 | 0.4750 | 0.4800 | 0.4800 | 14,737 |
02 Feb 2023 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
01 Feb 2023 | 0.4700 | 0.4850 | 0.4700 | 0.4800 | 0.4800 | 5,455 |
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 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |