Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Mar 2023 | 0.1550 | 0.1650 | 0.1550 | 0.1600 | 0.1600 | 617,487 |
20 Mar 2023 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 96,072 |
17 Mar 2023 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 185,367 |
16 Mar 2023 | 0.1675 | 0.1750 | 0.1650 | 0.1700 | 0.1700 | 334,517 |
15 Mar 2023 | 0.1850 | 0.1900 | 0.1700 | 0.1800 | 0.1800 | 502,459 |
14 Mar 2023 | 0.1700 | 0.1800 | 0.1650 | 0.1800 | 0.1800 | 1,718,336 |
13 Mar 2023 | 0.1850 | 0.1850 | 0.1700 | 0.1750 | 0.1750 | 2,479,999 |
10 Mar 2023 | 0.1850 | 0.1850 | 0.1800 | 0.1850 | 0.1850 | 807,590 |
09 Mar 2023 | 0.1850 | 0.1950 | 0.1850 | 0.1850 | 0.1850 | 2,406,407 |
08 Mar 2023 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
07 Mar 2023 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | - |
06 Mar 2023 | 0.2050 | 0.2350 | 0.2050 | 0.2100 | 0.2100 | 403,616 |
03 Mar 2023 | 0.2100 | 0.2150 | 0.1975 | 0.2050 | 0.2050 | 798,445 |
02 Mar 2023 | 0.1600 | 0.2050 | 0.1575 | 0.2050 | 0.2050 | 521,658 |
01 Mar 2023 | 0.1700 | 0.1850 | 0.1575 | 0.1650 | 0.1650 | 1,792,538 |
28 Feb 2023 | 0.2000 | 0.2050 | 0.1800 | 0.1800 | 0.1800 | 146,411 |
27 Feb 2023 | 0.2150 | 0.2150 | 0.1900 | 0.2050 | 0.2050 | 273,856 |
24 Feb 2023 | 0.2200 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 91,897 |
23 Feb 2023 | 0.2100 | 0.2200 | 0.2100 | 0.2150 | 0.2150 | 114,453 |
22 Feb 2023 | 0.2100 | 0.2175 | 0.2100 | 0.2150 | 0.2150 | 307,241 |
21 Feb 2023 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 301,041 |
20 Feb 2023 | 0.2200 | 0.2250 | 0.2150 | 0.2250 | 0.2250 | 126,656 |
17 Feb 2023 | 0.2200 | 0.2250 | 0.2150 | 0.2200 | 0.2200 | 207,699 |
16 Feb 2023 | 0.2050 | 0.2200 | 0.2050 | 0.2200 | 0.2200 | 235,296 |
15 Feb 2023 | 0.2100 | 0.2150 | 0.1950 | 0.2000 | 0.2000 | 381,402 |
14 Feb 2023 | 0.2050 | 0.2250 | 0.2050 | 0.2200 | 0.2200 | 295,683 |
13 Feb 2023 | 0.2450 | 0.2450 | 0.2250 | 0.2250 | 0.2250 | 294,867 |
10 Feb 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 687,000 |
09 Feb 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 399,297 |
08 Feb 2023 | 0.2450 | 0.2550 | 0.2450 | 0.2500 | 0.2500 | 514,328 |
07 Feb 2023 | 0.2550 | 0.2550 | 0.2300 | 0.2400 | 0.2400 | 288,376 |
06 Feb 2023 | 0.2650 | 0.2650 | 0.2550 | 0.2550 | 0.2550 | 238,636 |
03 Feb 2023 | 0.2400 | 0.2650 | 0.2400 | 0.2600 | 0.2600 | 593,341 |
02 Feb 2023 | 0.2450 | 0.2500 | 0.2350 | 0.2500 | 0.2500 | 173,594 |
01 Feb 2023 | 0.2500 | 0.2550 | 0.2400 | 0.2450 | 0.2450 | 339,989 |
31 Jan 2023 | 0.2500 | 0.2650 | 0.2500 | 0.2650 | 0.2650 | 290,606 |
30 Jan 2023 | 0.2550 | 0.2650 | 0.2250 | 0.2550 | 0.2550 | 767,136 |
27 Jan 2023 | 0.2600 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 120,015 |
25 Jan 2023 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 135,302 |
24 Jan 2023 | 0.2600 | 0.2650 | 0.2550 | 0.2650 | 0.2650 | 263,579 |
23 Jan 2023 | 0.2575 | 0.2650 | 0.2550 | 0.2650 | 0.2650 | 806,482 |
20 Jan 2023 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 125,127 |
19 Jan 2023 | 0.2500 | 0.2750 | 0.2500 | 0.2700 | 0.2700 | 183,422 |
18 Jan 2023 | 0.2550 | 0.2750 | 0.2500 | 0.2500 | 0.2500 | 1,099,816 |
17 Jan 2023 | 0.2600 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 441,494 |
16 Jan 2023 | 0.2700 | 0.2750 | 0.2650 | 0.2650 | 0.2650 | 158,867 |
13 Jan 2023 | 0.2700 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 1,523,138 |
12 Jan 2023 | 0.2700 | 0.2750 | 0.2650 | 0.2650 | 0.2650 | 13,970 |
11 Jan 2023 | 0.2725 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 32,104 |
10 Jan 2023 | 0.2750 | 0.2750 | 0.2650 | 0.2750 | 0.2750 | 18,191 |
09 Jan 2023 | 0.2700 | 0.2750 | 0.2650 | 0.2750 | 0.2750 | 201,365 |
06 Jan 2023 | 0.2750 | 0.2750 | 0.2650 | 0.2650 | 0.2650 | 59,567 |
05 Jan 2023 | 0.2700 | 0.2800 | 0.2650 | 0.2800 | 0.2800 | 13,710 |
04 Jan 2023 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 16,517 |
03 Jan 2023 | 0.2700 | 0.2850 | 0.2700 | 0.2850 | 0.2850 | 77,028 |
30 Dec 2022 | 0.2750 | 0.2850 | 0.2700 | 0.2800 | 0.2800 | 527,504 |
29 Dec 2022 | 0.2800 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 80,154 |
28 Dec 2022 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 65,308 |
23 Dec 2022 | 0.2750 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 14,309 |
22 Dec 2022 | 0.2750 | 0.2900 | 0.2725 | 0.2900 | 0.2900 | 422,502 |
21 Dec 2022 | 0.2800 | 0.2900 | 0.2700 | 0.2900 | 0.2900 | 3,138,009 |
20 Dec 2022 | 0.2650 | 0.2800 | 0.2600 | 0.2650 | 0.2650 | 452,461 |
19 Dec 2022 | 0.2800 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 255,267 |
16 Dec 2022 | 0.2800 | 0.2850 | 0.2550 | 0.2800 | 0.2800 | 1,496,913 |
15 Dec 2022 | 0.2900 | 0.2950 | 0.2800 | 0.2850 | 0.2850 | 3,518,167 |
14 Dec 2022 | 0.2850 | 0.2950 | 0.2850 | 0.2950 | 0.2950 | 40,799 |
13 Dec 2022 | 0.2850 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 100,070 |
12 Dec 2022 | 0.2900 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 397,582 |
09 Dec 2022 | 0.2900 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 109,220 |
08 Dec 2022 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 119,856 |
07 Dec 2022 | 0.3000 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 1,087,603 |
06 Dec 2022 | 0.3000 | 0.3150 | 0.2900 | 0.3150 | 0.3150 | 139,414 |
05 Dec 2022 | 0.2950 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 97,336 |
02 Dec 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 1,866,966 |
01 Dec 2022 | 0.2900 | 0.3025 | 0.2850 | 0.2950 | 0.2950 | 82,293 |
30 Nov 2022 | 0.2700 | 0.3075 | 0.2700 | 0.3050 | 0.3050 | 765,424 |
29 Nov 2022 | 0.2850 | 0.3000 | 0.2750 | 0.3000 | 0.3000 | 589,384 |
28 Nov 2022 | 0.2850 | 0.3000 | 0.2850 | 0.3000 | 0.3000 | 1,004,172 |
25 Nov 2022 | 0.2800 | 0.2950 | 0.2800 | 0.2850 | 0.2850 | 284,241 |
24 Nov 2022 | 0.2950 | 0.2950 | 0.2800 | 0.2800 | 0.2800 | 729,785 |
23 Nov 2022 | 0.3050 | 0.3050 | 0.2950 | 0.2950 | 0.2950 | 135,032 |
22 Nov 2022 | 0.2950 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 144,074 |
21 Nov 2022 | 0.3100 | 0.3100 | 0.2950 | 0.2950 | 0.2950 | 310,415 |
18 Nov 2022 | 0.3200 | 0.3200 | 0.3050 | 0.3050 | 0.3050 | 54,535 |
17 Nov 2022 | 0.3150 | 0.3250 | 0.3050 | 0.3250 | 0.3250 | 218,299 |
16 Nov 2022 | 0.3350 | 0.3350 | 0.3150 | 0.3200 | 0.3200 | 81,260 |
15 Nov 2022 | 0.3250 | 0.3350 | 0.3200 | 0.3350 | 0.3350 | 743,827 |
14 Nov 2022 | 0.3225 | 0.3250 | 0.3200 | 0.3250 | 0.3250 | 318,559 |
11 Nov 2022 | 0.3250 | 0.3250 | 0.3050 | 0.3250 | 0.3250 | 449,030 |
10 Nov 2022 | 0.3000 | 0.3250 | 0.2850 | 0.3250 | 0.3250 | 627,477 |
09 Nov 2022 | 0.3100 | 0.3100 | 0.2850 | 0.3000 | 0.3000 | 146,338 |
08 Nov 2022 | 0.3050 | 0.3075 | 0.3000 | 0.3050 | 0.3050 | 135,056 |
07 Nov 2022 | 0.3250 | 0.3250 | 0.2950 | 0.3150 | 0.3150 | 709,382 |
04 Nov 2022 | 0.3200 | 0.3250 | 0.3100 | 0.3250 | 0.3250 | 220,689 |
03 Nov 2022 | 0.3150 | 0.3250 | 0.3150 | 0.3200 | 0.3200 | 124,860 |
02 Nov 2022 | 0.3200 | 0.3250 | 0.3150 | 0.3150 | 0.3150 | 584,314 |
01 Nov 2022 | 0.3350 | 0.3450 | 0.3200 | 0.3300 | 0.3300 | 5,485,027 |
31 Oct 2022 | 0.3050 | 0.3350 | 0.3050 | 0.3350 | 0.3350 | 683,711 |
28 Oct 2022 | 0.3150 | 0.3200 | 0.3000 | 0.3150 | 0.3150 | 865,413 |
27 Oct 2022 | 0.3150 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 1,515,663 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |