Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 0.2050 | 0.2150 | 0.2050 | 0.2100 | 0.2100 | 498,436 |
27 Jan 2023 | 0.2050 | 0.2150 | 0.2050 | 0.2100 | 0.2100 | 498,436 |
25 Jan 2023 | 0.2050 | 0.2150 | 0.2050 | 0.2050 | 0.2050 | 1,259,173 |
24 Jan 2023 | 0.2200 | 0.2200 | 0.2050 | 0.2050 | 0.2050 | 1,041,573 |
23 Jan 2023 | 0.2150 | 0.2200 | 0.2150 | 0.2150 | 0.2150 | 290,004 |
20 Jan 2023 | 0.2200 | 0.2250 | 0.2100 | 0.2100 | 0.2100 | 1,095,782 |
19 Jan 2023 | 0.2250 | 0.2250 | 0.2200 | 0.2200 | 0.2200 | 217,756 |
18 Jan 2023 | 0.2200 | 0.2250 | 0.2200 | 0.2250 | 0.2250 | 329,507 |
17 Jan 2023 | 0.2250 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 355,718 |
16 Jan 2023 | 0.2250 | 0.2350 | 0.2150 | 0.2300 | 0.2300 | 1,134,096 |
13 Jan 2023 | 0.2350 | 0.2350 | 0.2250 | 0.2250 | 0.2250 | 396,394 |
12 Jan 2023 | 0.2350 | 0.2400 | 0.2250 | 0.2300 | 0.2300 | 394,993 |
11 Jan 2023 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 453,919 |
10 Jan 2023 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 443,348 |
09 Jan 2023 | 0.2450 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 244,751 |
06 Jan 2023 | 0.2450 | 0.2450 | 0.2350 | 0.2450 | 0.2450 | 205,937 |
05 Jan 2023 | 0.2450 | 0.2450 | 0.2350 | 0.2400 | 0.2400 | 226,254 |
04 Jan 2023 | 0.2300 | 0.2400 | 0.2250 | 0.2400 | 0.2400 | 189,922 |
03 Jan 2023 | 0.2200 | 0.2300 | 0.2200 | 0.2250 | 0.2250 | 266,762 |
30 Dec 2022 | 0.2250 | 0.2250 | 0.2200 | 0.2200 | 0.2200 | 548,559 |
29 Dec 2022 | 0.2250 | 0.2350 | 0.2250 | 0.2250 | 0.2250 | 351,777 |
28 Dec 2022 | 0.2350 | 0.2350 | 0.2250 | 0.2250 | 0.2250 | 81,472 |
23 Dec 2022 | 0.2350 | 0.2350 | 0.2200 | 0.2350 | 0.2350 | 352,542 |
22 Dec 2022 | 0.2350 | 0.2450 | 0.2350 | 0.2450 | 0.2450 | 622,670 |
21 Dec 2022 | 0.2150 | 0.2350 | 0.2150 | 0.2250 | 0.2250 | 222,627 |
20 Dec 2022 | 0.2200 | 0.2200 | 0.2150 | 0.2150 | 0.2150 | 214,511 |
19 Dec 2022 | 0.2250 | 0.2250 | 0.2150 | 0.2200 | 0.2200 | 1,701,243 |
16 Dec 2022 | 0.2400 | 0.2400 | 0.2250 | 0.2250 | 0.2250 | 727,687 |
15 Dec 2022 | 0.2400 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 180,220 |
14 Dec 2022 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 178,340 |
13 Dec 2022 | 0.2400 | 0.2475 | 0.2400 | 0.2400 | 0.2400 | 350,085 |
12 Dec 2022 | 0.2450 | 0.2475 | 0.2400 | 0.2400 | 0.2400 | 290,845 |
09 Dec 2022 | 0.2500 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 420,906 |
08 Dec 2022 | 0.2550 | 0.2600 | 0.2450 | 0.2500 | 0.2500 | 841,702 |
07 Dec 2022 | 0.2600 | 0.2600 | 0.2450 | 0.2550 | 0.2550 | 1,611,415 |
06 Dec 2022 | 0.2750 | 0.2750 | 0.2600 | 0.2600 | 0.2600 | 374,014 |
05 Dec 2022 | 0.2750 | 0.2850 | 0.2750 | 0.2750 | 0.2750 | 750,346 |
02 Dec 2022 | 0.2900 | 0.2950 | 0.2750 | 0.2750 | 0.2750 | 1,498,641 |
01 Dec 2022 | 0.2950 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 781,075 |
30 Nov 2022 | 0.3050 | 0.3050 | 0.2900 | 0.2950 | 0.2950 | 808,897 |
29 Nov 2022 | 0.3000 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 535,257 |
28 Nov 2022 | 0.3150 | 0.3200 | 0.3050 | 0.3050 | 0.3050 | 266,153 |
25 Nov 2022 | 0.3250 | 0.3250 | 0.3100 | 0.3100 | 0.3100 | 635,607 |
24 Nov 2022 | 0.3350 | 0.3350 | 0.3200 | 0.3250 | 0.3250 | 470,311 |
23 Nov 2022 | 0.3250 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 270,687 |
22 Nov 2022 | 0.3200 | 0.3250 | 0.3150 | 0.3200 | 0.3200 | 122,087 |
21 Nov 2022 | 0.3350 | 0.3350 | 0.3150 | 0.3150 | 0.3150 | 358,543 |
18 Nov 2022 | 0.3300 | 0.3350 | 0.3200 | 0.3250 | 0.3250 | 151,980 |
17 Nov 2022 | 0.3500 | 0.3500 | 0.3250 | 0.3250 | 0.3250 | 247,203 |
16 Nov 2022 | 0.3400 | 0.3450 | 0.3200 | 0.3350 | 0.3350 | 501,861 |
15 Nov 2022 | 0.3650 | 0.3700 | 0.3400 | 0.3400 | 0.3400 | 739,032 |
14 Nov 2022 | 0.3800 | 0.3800 | 0.3650 | 0.3700 | 0.3700 | 841,369 |
11 Nov 2022 | 0.3500 | 0.3750 | 0.3500 | 0.3750 | 0.3750 | 2,005,461 |
10 Nov 2022 | 0.3300 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 47,656 |
09 Nov 2022 | 0.3400 | 0.3550 | 0.3350 | 0.3350 | 0.3350 | 305,977 |
08 Nov 2022 | 0.3150 | 0.3600 | 0.3100 | 0.3350 | 0.3350 | 1,102,702 |
07 Nov 2022 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 525,649 |
04 Nov 2022 | 0.3250 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 311,466 |
03 Nov 2022 | 0.3250 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 263,673 |
02 Nov 2022 | 0.3300 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 297,518 |
01 Nov 2022 | 0.3350 | 0.3450 | 0.3350 | 0.3400 | 0.3400 | 135,392 |
31 Oct 2022 | 0.3450 | 0.3450 | 0.3300 | 0.3450 | 0.3450 | 107,580 |
28 Oct 2022 | 0.3500 | 0.3600 | 0.3350 | 0.3450 | 0.3450 | 138,822 |
27 Oct 2022 | 0.3650 | 0.3650 | 0.3500 | 0.3550 | 0.3550 | 83,664 |
26 Oct 2022 | 0.3700 | 0.3700 | 0.3450 | 0.3600 | 0.3600 | 286,073 |
25 Oct 2022 | 0.3750 | 0.3950 | 0.3550 | 0.3550 | 0.3550 | 422,574 |
24 Oct 2022 | 0.3450 | 0.3850 | 0.3450 | 0.3750 | 0.3750 | 743,413 |
21 Oct 2022 | 0.3450 | 0.3450 | 0.3350 | 0.3400 | 0.3400 | 59,580 |
20 Oct 2022 | 0.3500 | 0.3550 | 0.3350 | 0.3450 | 0.3450 | 272,909 |
19 Oct 2022 | 0.3450 | 0.3650 | 0.3450 | 0.3450 | 0.3450 | 343,757 |
18 Oct 2022 | 0.3200 | 0.3450 | 0.3200 | 0.3450 | 0.3450 | 431,719 |
17 Oct 2022 | 0.3150 | 0.3200 | 0.3100 | 0.3150 | 0.3150 | 129,380 |
14 Oct 2022 | 0.3300 | 0.3300 | 0.3150 | 0.3200 | 0.3200 | 148,482 |
13 Oct 2022 | 0.3300 | 0.3300 | 0.3150 | 0.3250 | 0.3250 | 139,535 |
12 Oct 2022 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 198,342 |
11 Oct 2022 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 149,874 |
10 Oct 2022 | 0.3250 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 276,792 |
07 Oct 2022 | 0.3300 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 299,171 |
06 Oct 2022 | 0.3350 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 152,791 |
05 Oct 2022 | 0.3400 | 0.3400 | 0.3200 | 0.3250 | 0.3250 | 402,138 |
04 Oct 2022 | 0.3350 | 0.3400 | 0.3250 | 0.3400 | 0.3400 | 461,331 |
03 Oct 2022 | 0.3300 | 0.3300 | 0.3000 | 0.3100 | 0.3100 | 528,299 |
30 Sept 2022 | 0.3200 | 0.3300 | 0.3150 | 0.3200 | 0.3200 | 274,923 |
29 Sept 2022 | 0.3350 | 0.3900 | 0.3300 | 0.3300 | 0.3300 | 1,819,146 |
28 Sept 2022 | 0.3250 | 0.3250 | 0.3050 | 0.3050 | 0.3050 | 180,874 |
27 Sept 2022 | 0.3200 | 0.3250 | 0.3150 | 0.3250 | 0.3250 | 234,317 |
26 Sept 2022 | 0.3250 | 0.3300 | 0.3000 | 0.3200 | 0.3200 | 767,968 |
23 Sept 2022 | 0.3600 | 0.3600 | 0.3200 | 0.3500 | 0.3500 | 611,975 |
21 Sept 2022 | 0.3650 | 0.3650 | 0.3500 | 0.3600 | 0.3600 | 256,019 |
20 Sept 2022 | 0.3700 | 0.3900 | 0.3400 | 0.3800 | 0.3800 | 1,164,126 |
19 Sept 2022 | 0.3750 | 0.3750 | 0.3600 | 0.3600 | 0.3600 | 185,682 |
16 Sept 2022 | 0.3850 | 0.3850 | 0.3550 | 0.3750 | 0.3750 | 633,473 |
15 Sept 2022 | 0.3900 | 0.4000 | 0.3700 | 0.3700 | 0.3700 | 428,434 |
14 Sept 2022 | 0.3750 | 0.4000 | 0.3700 | 0.3850 | 0.3850 | 448,165 |
13 Sept 2022 | 0.4000 | 0.4150 | 0.3900 | 0.3950 | 0.3950 | 403,098 |
12 Sept 2022 | 0.4100 | 0.4100 | 0.3850 | 0.3850 | 0.3850 | 304,391 |
09 Sept 2022 | 0.4050 | 0.4150 | 0.3800 | 0.3900 | 0.3900 | 750,922 |
08 Sept 2022 | 0.3950 | 0.4300 | 0.3900 | 0.3950 | 0.3950 | 624,949 |
07 Sept 2022 | 0.4300 | 0.4300 | 0.3850 | 0.3900 | 0.3900 | 1,024,637 |
06 Sept 2022 | 0.3750 | 0.4400 | 0.3700 | 0.4400 | 0.4400 | 994,197 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |