Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Mar 2023 | 0.4800 | 0.5750 | 0.4800 | 0.5500 | 0.5500 | 17,171,435 |
31 Mar 2023 | 0.4800 | 0.5750 | 0.4800 | 0.5500 | 0.5500 | 17,171,435 |
30 Mar 2023 | 0.4250 | 0.4450 | 0.4150 | 0.4200 | 0.4200 | 1,971,208 |
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | 0.4050 | 0.4300 | 0.4000 | 0.4250 | 0.4250 | 2,247,386 |
27 Mar 2023 | 0.4050 | 0.4200 | 0.3950 | 0.4050 | 0.4050 | 2,020,737 |
24 Mar 2023 | 0.4050 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 3,745,668 |
23 Mar 2023 | 0.4150 | 0.4250 | 0.4050 | 0.4100 | 0.4100 | 1,610,125 |
22 Mar 2023 | 0.4250 | 0.4300 | 0.4150 | 0.4200 | 0.4200 | 1,005,885 |
21 Mar 2023 | 0.4250 | 0.4300 | 0.4150 | 0.4250 | 0.4250 | 1,182,302 |
20 Mar 2023 | 0.4450 | 0.4525 | 0.4200 | 0.4200 | 0.4200 | 1,622,444 |
17 Mar 2023 | 0.4500 | 0.4650 | 0.4450 | 0.4500 | 0.4500 | 10,222,227 |
16 Mar 2023 | 0.4850 | 0.5100 | 0.4400 | 0.4450 | 0.4450 | 2,180,996 |
15 Mar 2023 | 0.4450 | 0.4800 | 0.4250 | 0.4800 | 0.4800 | 1,765,927 |
14 Mar 2023 | 0.4400 | 0.4450 | 0.4200 | 0.4450 | 0.4450 | 1,347,681 |
13 Mar 2023 | 0.4450 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 1,967,068 |
10 Mar 2023 | 0.4700 | 0.4700 | 0.4450 | 0.4500 | 0.4500 | 1,782,978 |
09 Mar 2023 | 0.4400 | 0.4800 | 0.4400 | 0.4700 | 0.4700 | 2,982,420 |
08 Mar 2023 | 0.4250 | 0.4450 | 0.4200 | 0.4450 | 0.4450 | 3,043,248 |
07 Mar 2023 | 0.4350 | 0.4400 | 0.4225 | 0.4300 | 0.4300 | 4,963,581 |
06 Mar 2023 | 0.4550 | 0.4650 | 0.4400 | 0.4400 | 0.4400 | 4,775,606 |
03 Mar 2023 | 0.4600 | 0.4725 | 0.4300 | 0.4600 | 0.4600 | 3,295,151 |
02 Mar 2023 | 0.4750 | 0.4800 | 0.4500 | 0.4500 | 0.4500 | 2,885,973 |
01 Mar 2023 | 0.4850 | 0.4850 | 0.4700 | 0.4750 | 0.4750 | 1,646,930 |
28 Feb 2023 | 0.5050 | 0.5100 | 0.4850 | 0.4850 | 0.4850 | 2,512,397 |
27 Feb 2023 | 0.5250 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 2,207,848 |
24 Feb 2023 | 0.4900 | 0.5700 | 0.4900 | 0.5250 | 0.5250 | 5,448,961 |
23 Feb 2023 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
22 Feb 2023 | 0.5600 | 0.6450 | 0.5250 | 0.5800 | 0.5800 | 5,782,576 |
21 Feb 2023 | 0.5950 | 0.6450 | 0.5950 | 0.6400 | 0.6400 | 1,325,185 |
20 Feb 2023 | 0.6050 | 0.6100 | 0.5850 | 0.6050 | 0.6050 | 1,368,419 |
17 Feb 2023 | 0.6150 | 0.6200 | 0.6050 | 0.6100 | 0.6100 | 419,672 |
16 Feb 2023 | 0.6150 | 0.6350 | 0.6075 | 0.6200 | 0.6200 | 1,043,657 |
15 Feb 2023 | 0.6400 | 0.6500 | 0.6000 | 0.6000 | 0.6000 | 2,463,527 |
14 Feb 2023 | 0.6700 | 0.6950 | 0.6400 | 0.6450 | 0.6450 | 3,442,861 |
13 Feb 2023 | 0.6800 | 0.7000 | 0.6700 | 0.6700 | 0.6700 | 1,074,487 |
10 Feb 2023 | 0.6500 | 0.6850 | 0.6450 | 0.6850 | 0.6850 | 2,523,241 |
09 Feb 2023 | 0.6500 | 0.6700 | 0.6475 | 0.6550 | 0.6550 | 796,014 |
08 Feb 2023 | 0.6500 | 0.6775 | 0.6450 | 0.6550 | 0.6550 | 1,811,399 |
07 Feb 2023 | 0.6500 | 0.6550 | 0.6300 | 0.6500 | 0.6500 | 936,258 |
06 Feb 2023 | 0.6500 | 0.6700 | 0.6450 | 0.6500 | 0.6500 | 1,768,091 |
03 Feb 2023 | 0.6400 | 0.6600 | 0.6400 | 0.6600 | 0.6600 | 828,037 |
02 Feb 2023 | 0.6400 | 0.6650 | 0.6350 | 0.6400 | 0.6400 | 1,481,376 |
01 Feb 2023 | 0.6750 | 0.6750 | 0.6300 | 0.6300 | 0.6300 | 1,009,794 |
31 Jan 2023 | 0.6800 | 0.6800 | 0.6500 | 0.6650 | 0.6650 | 938,590 |
30 Jan 2023 | 0.6800 | 0.6950 | 0.6700 | 0.6800 | 0.6800 | 2,149,931 |
27 Jan 2023 | 0.6500 | 0.6650 | 0.6500 | 0.6650 | 0.6650 | 836,630 |
25 Jan 2023 | 0.6800 | 0.6800 | 0.6450 | 0.6450 | 0.6450 | 1,666,001 |
24 Jan 2023 | 0.6700 | 0.7000 | 0.6700 | 0.6800 | 0.6800 | 1,524,082 |
23 Jan 2023 | 0.7000 | 0.7200 | 0.6675 | 0.6700 | 0.6700 | 1,715,002 |
20 Jan 2023 | 0.6750 | 0.6900 | 0.6700 | 0.6750 | 0.6750 | 734,718 |
19 Jan 2023 | 0.6700 | 0.6900 | 0.6500 | 0.6900 | 0.6900 | 766,004 |
18 Jan 2023 | 0.6900 | 0.6950 | 0.6525 | 0.6700 | 0.6700 | 1,330,742 |
17 Jan 2023 | 0.6850 | 0.7500 | 0.6800 | 0.6900 | 0.6900 | 2,993,267 |
16 Jan 2023 | 0.6450 | 0.6950 | 0.6450 | 0.6900 | 0.6900 | 2,104,952 |
13 Jan 2023 | 0.6550 | 0.6600 | 0.6400 | 0.6450 | 0.6450 | 752,629 |
12 Jan 2023 | 0.6450 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 1,084,630 |
11 Jan 2023 | 0.6150 | 0.6400 | 0.6150 | 0.6350 | 0.6350 | 535,063 |
10 Jan 2023 | 0.6300 | 0.6300 | 0.6100 | 0.6150 | 0.6150 | 991,973 |
09 Jan 2023 | 0.6450 | 0.6600 | 0.6250 | 0.6350 | 0.6350 | 983,062 |
06 Jan 2023 | 0.6250 | 0.6400 | 0.6200 | 0.6350 | 0.6350 | 459,545 |
05 Jan 2023 | 0.6350 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 714,857 |
04 Jan 2023 | 0.6200 | 0.6400 | 0.6200 | 0.6300 | 0.6300 | 517,080 |
03 Jan 2023 | 0.6350 | 0.6400 | 0.6125 | 0.6200 | 0.6200 | 624,133 |
30 Dec 2022 | 0.5900 | 0.6350 | 0.5900 | 0.6300 | 0.6300 | 909,012 |
29 Dec 2022 | 0.5950 | 0.5975 | 0.5800 | 0.5950 | 0.5950 | 605,107 |
28 Dec 2022 | 0.5850 | 0.5950 | 0.5775 | 0.5950 | 0.5950 | 513,101 |
23 Dec 2022 | 0.6100 | 0.6100 | 0.5850 | 0.5900 | 0.5900 | 728,473 |
22 Dec 2022 | 0.5900 | 0.6125 | 0.5850 | 0.6000 | 0.6000 | 1,203,891 |
21 Dec 2022 | 0.5700 | 0.5950 | 0.5700 | 0.5850 | 0.5850 | 1,183,598 |
20 Dec 2022 | 0.5700 | 0.6000 | 0.5675 | 0.5750 | 0.5750 | 1,470,363 |
19 Dec 2022 | 0.6000 | 0.6100 | 0.5800 | 0.5800 | 0.5800 | 1,442,484 |
16 Dec 2022 | 0.6050 | 0.6200 | 0.5975 | 0.6050 | 0.6050 | 3,572,022 |
15 Dec 2022 | 0.6250 | 0.6350 | 0.6050 | 0.6150 | 0.6150 | 1,540,171 |
14 Dec 2022 | 0.6450 | 0.6600 | 0.6250 | 0.6400 | 0.6400 | 1,282,186 |
13 Dec 2022 | 0.6700 | 0.6750 | 0.6450 | 0.6500 | 0.6500 | 1,586,501 |
12 Dec 2022 | 0.6300 | 0.6650 | 0.6075 | 0.6650 | 0.6650 | 4,157,438 |
09 Dec 2022 | 0.6500 | 0.6600 | 0.6250 | 0.6350 | 0.6350 | 2,157,590 |
08 Dec 2022 | 0.6350 | 0.6450 | 0.6200 | 0.6400 | 0.6400 | 1,035,523 |
07 Dec 2022 | 0.6500 | 0.6500 | 0.6300 | 0.6350 | 0.6350 | 2,319,236 |
06 Dec 2022 | 0.6600 | 0.6750 | 0.6500 | 0.6500 | 0.6500 | 2,100,144 |
05 Dec 2022 | 0.6850 | 0.6850 | 0.6450 | 0.6750 | 0.6750 | 4,450,106 |
02 Dec 2022 | 0.6500 | 0.7050 | 0.6500 | 0.6850 | 0.6850 | 4,525,244 |
01 Dec 2022 | 0.6650 | 0.6750 | 0.6400 | 0.6550 | 0.6550 | 5,729,420 |
30 Nov 2022 | 0.6800 | 0.6800 | 0.6350 | 0.6450 | 0.6450 | 20,839,542 |
29 Nov 2022 | 0.6850 | 0.7100 | 0.6550 | 0.6800 | 0.6800 | 5,132,747 |
28 Nov 2022 | 0.6450 | 0.6500 | 0.6000 | 0.6300 | 0.6300 | 4,194,433 |
25 Nov 2022 | 0.4950 | 0.6750 | 0.4900 | 0.6500 | 0.6500 | 16,969,893 |
24 Nov 2022 | 0.4950 | 0.5350 | 0.4950 | 0.5300 | 0.5300 | 1,980,488 |
23 Nov 2022 | 0.4800 | 0.5050 | 0.4800 | 0.4950 | 0.4950 | 1,287,802 |
22 Nov 2022 | 0.4850 | 0.4925 | 0.4725 | 0.4850 | 0.4850 | 1,680,058 |
21 Nov 2022 | 0.4900 | 0.4950 | 0.4800 | 0.4900 | 0.4900 | 1,562,352 |
18 Nov 2022 | 0.5200 | 0.5200 | 0.4900 | 0.4900 | 0.4900 | 2,495,889 |
17 Nov 2022 | 0.5150 | 0.5200 | 0.5050 | 0.5150 | 0.5150 | 1,735,950 |
16 Nov 2022 | 0.5250 | 0.5325 | 0.5100 | 0.5150 | 0.5150 | 1,771,634 |
15 Nov 2022 | 0.5250 | 0.5350 | 0.5100 | 0.5250 | 0.5250 | 2,011,187 |
14 Nov 2022 | 0.5150 | 0.5250 | 0.5075 | 0.5200 | 0.5200 | 1,946,264 |
11 Nov 2022 | 0.5350 | 0.5450 | 0.5050 | 0.5150 | 0.5150 | 4,064,759 |
10 Nov 2022 | 0.5100 | 0.5300 | 0.4900 | 0.4950 | 0.4950 | 4,251,272 |
09 Nov 2022 | 0.5300 | 0.5400 | 0.5100 | 0.5200 | 0.5200 | 2,520,026 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |