Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 0.5600 | 0.5600 | 0.5000 | 0.5000 | 0.5000 | 92,284 |
27 Jan 2023 | 0.5600 | 0.5600 | 0.5000 | 0.5000 | 0.5000 | 92,284 |
25 Jan 2023 | 0.5800 | 0.5800 | 0.5550 | 0.5550 | 0.5550 | 7,265 |
24 Jan 2023 | 0.5900 | 0.5900 | 0.5800 | 0.5800 | 0.5800 | 31,498 |
23 Jan 2023 | 0.5700 | 0.5900 | 0.5575 | 0.5900 | 0.5900 | 127,458 |
20 Jan 2023 | 0.5725 | 0.5725 | 0.5725 | 0.5725 | 0.5725 | 2,000 |
19 Jan 2023 | 0.5400 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 29,060 |
18 Jan 2023 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 4,000 |
17 Jan 2023 | 0.5450 | 0.5450 | 0.5400 | 0.5400 | 0.5400 | 19,888 |
16 Jan 2023 | 0.5500 | 0.6000 | 0.5400 | 0.5400 | 0.5400 | 110,090 |
13 Jan 2023 | 0.4900 | 0.5600 | 0.4900 | 0.5300 | 0.5300 | 90,822 |
12 Jan 2023 | 0.4800 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 41,100 |
11 Jan 2023 | 0.4750 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 30,693 |
10 Jan 2023 | 0.4700 | 0.4750 | 0.4500 | 0.4500 | 0.4500 | 73,516 |
09 Jan 2023 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 8,384 |
06 Jan 2023 | 0.4500 | 0.4800 | 0.4500 | 0.4800 | 0.4800 | 8,187 |
05 Jan 2023 | 0.4500 | 0.4600 | 0.4450 | 0.4500 | 0.4500 | 11,141 |
04 Jan 2023 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 1,019 |
03 Jan 2023 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 77,433 |
30 Dec 2022 | 0.4500 | 0.4750 | 0.4300 | 0.4750 | 0.4750 | 51,895 |
29 Dec 2022 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 2,000 |
28 Dec 2022 | 0.4200 | 0.4800 | 0.4200 | 0.4300 | 0.4300 | 104,676 |
23 Dec 2022 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
22 Dec 2022 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 2,345 |
21 Dec 2022 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | - |
20 Dec 2022 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | - |
19 Dec 2022 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | - |
16 Dec 2022 | 0.4550 | 0.4650 | 0.4550 | 0.4650 | 0.4650 | 14 |
15 Dec 2022 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 1 |
14 Dec 2022 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 9,098 |
13 Dec 2022 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 2,000 |
12 Dec 2022 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | - |
09 Dec 2022 | 0.4350 | 0.4550 | 0.4350 | 0.4550 | 0.4550 | 46,783 |
08 Dec 2022 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | - |
07 Dec 2022 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | - |
06 Dec 2022 | 0.4600 | 0.4600 | 0.4050 | 0.4050 | 0.4050 | 7,229 |
05 Dec 2022 | 0.4100 | 0.4500 | 0.4100 | 0.4500 | 0.4500 | 204,192 |
02 Dec 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
01 Dec 2022 | 0.4050 | 0.4125 | 0.4000 | 0.4000 | 0.4000 | 8,360 |
30 Nov 2022 | 0.4450 | 0.4450 | 0.4000 | 0.4000 | 0.4000 | 58,699 |
29 Nov 2022 | 0.4175 | 0.4175 | 0.4175 | 0.4175 | 0.4175 | - |
28 Nov 2022 | 0.4150 | 0.4300 | 0.4100 | 0.4175 | 0.4175 | 14,908 |
25 Nov 2022 | 0.4250 | 0.4250 | 0.4150 | 0.4150 | 0.4150 | 4,794 |
24 Nov 2022 | 0.4400 | 0.4400 | 0.4350 | 0.4350 | 0.4350 | 10,000 |
23 Nov 2022 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 53,333 |
22 Nov 2022 | 0.4150 | 0.4150 | 0.4000 | 0.4000 | 0.4000 | 30,074 |
21 Nov 2022 | 0.4200 | 0.4200 | 0.4150 | 0.4150 | 0.4150 | 13,798 |
18 Nov 2022 | 0.4450 | 0.4450 | 0.4050 | 0.4050 | 0.4050 | 10,020 |
17 Nov 2022 | 0.4200 | 0.4200 | 0.3900 | 0.4050 | 0.4050 | 47,204 |
16 Nov 2022 | 0.3950 | 0.4150 | 0.3950 | 0.4150 | 0.4150 | 8,520 |
15 Nov 2022 | 0.4050 | 0.4100 | 0.4000 | 0.4050 | 0.4050 | 61,576 |
14 Nov 2022 | 0.4100 | 0.4100 | 0.4000 | 0.4050 | 0.4050 | 5,193 |
11 Nov 2022 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 2,336 |
10 Nov 2022 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | - |
09 Nov 2022 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | - |
08 Nov 2022 | 0.4300 | 0.4300 | 0.4000 | 0.4050 | 0.4050 | 24,174 |
07 Nov 2022 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 10,249 |
04 Nov 2022 | 0.4500 | 0.4500 | 0.4250 | 0.4250 | 0.4250 | 21,253 |
03 Nov 2022 | 0.4750 | 0.4750 | 0.4700 | 0.4750 | 0.4750 | 4,477 |
02 Nov 2022 | 0.4600 | 0.4750 | 0.4500 | 0.4750 | 0.4750 | 12,404 |
01 Nov 2022 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
31 Oct 2022 | 0.4800 | 0.4800 | 0.4500 | 0.4500 | 0.4500 | 15,688 |
28 Oct 2022 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 1,200 |
27 Oct 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 601 |
26 Oct 2022 | 0.4750 | 0.4800 | 0.4600 | 0.4600 | 0.4600 | 34,995 |
25 Oct 2022 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
24 Oct 2022 | 0.4800 | 0.4800 | 0.4750 | 0.4750 | 0.4750 | 10,000 |
21 Oct 2022 | 0.4750 | 0.4750 | 0.4650 | 0.4700 | 0.4700 | 14,683 |
20 Oct 2022 | 0.4800 | 0.5000 | 0.4750 | 0.4800 | 0.4800 | 109,871 |
19 Oct 2022 | 0.4700 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 46,500 |
18 Oct 2022 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 4,000 |
17 Oct 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 7,099 |
14 Oct 2022 | 0.4700 | 0.4750 | 0.4600 | 0.4600 | 0.4600 | 6,083 |
13 Oct 2022 | 0.4600 | 0.4700 | 0.4500 | 0.4700 | 0.4700 | 99,882 |
12 Oct 2022 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | - |
11 Oct 2022 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | - |
10 Oct 2022 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | - |
07 Oct 2022 | 0.4550 | 0.4550 | 0.4450 | 0.4550 | 0.4550 | 45,457 |
06 Oct 2022 | 0.4300 | 0.4700 | 0.4300 | 0.4550 | 0.4550 | 380,839 |
05 Oct 2022 | 0.4050 | 0.4200 | 0.3850 | 0.4200 | 0.4200 | 21,122 |
04 Oct 2022 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 48,381 |
03 Oct 2022 | 0.4000 | 0.4000 | 0.3650 | 0.4000 | 0.4000 | 20,904 |
30 Sept 2022 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 5,951 |
29 Sept 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 39,781 |
28 Sept 2022 | 0.4100 | 0.4100 | 0.3800 | 0.3800 | 0.3800 | 41,779 |
27 Sept 2022 | 0.3950 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 32,086 |
26 Sept 2022 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 1,000 |
23 Sept 2022 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 24,639 |
21 Sept 2022 | 0.3600 | 0.3700 | 0.3550 | 0.3600 | 0.3600 | 169,006 |
20 Sept 2022 | 0.3750 | 0.3750 | 0.3700 | 0.3700 | 0.3700 | 50,000 |
19 Sept 2022 | 0.3800 | 0.3800 | 0.3750 | 0.3750 | 0.3750 | 22,035 |
16 Sept 2022 | 0.4150 | 0.4150 | 0.3850 | 0.3850 | 0.3850 | 18,349 |
15 Sept 2022 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 22,505 |
14 Sept 2022 | 0.4000 | 0.4150 | 0.4000 | 0.4150 | 0.4150 | 7,578 |
13 Sept 2022 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | - |
12 Sept 2022 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 2,000 |
09 Sept 2022 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 1,250 |
08 Sept 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 1,220 |
07 Sept 2022 | 0.4000 | 0.4150 | 0.4000 | 0.4150 | 0.4150 | 30,347 |
06 Sept 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |