Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Feb 2023 | 0.4400 | 0.4450 | 0.4400 | 0.4450 | 0.4450 | 11,631 |
06 Feb 2023 | 0.4260 | 0.4400 | 0.4260 | 0.4400 | 0.4400 | 3,111 |
03 Feb 2023 | 0.4110 | 0.4290 | 0.4110 | 0.4290 | 0.4290 | 2,250 |
02 Feb 2023 | 0.3830 | 0.4400 | 0.3830 | 0.4290 | 0.4290 | 8,766 |
01 Feb 2023 | 0.4050 | 0.4400 | 0.3810 | 0.4360 | 0.4360 | 20,222 |
31 Jan 2023 | 0.4490 | 0.4810 | 0.4490 | 0.4490 | 0.4490 | 1,907 |
30 Jan 2023 | 0.4400 | 0.4490 | 0.4400 | 0.4490 | 0.4490 | 5,349 |
27 Jan 2023 | 0.4590 | 0.4590 | 0.3020 | 0.4390 | 0.4390 | 38,180 |
26 Jan 2023 | 0.4960 | 0.4960 | 0.4700 | 0.4700 | 0.4700 | 4,982 |
25 Jan 2023 | 0.4160 | 0.5480 | 0.4160 | 0.4500 | 0.4500 | 107,316 |
24 Jan 2023 | 0.4590 | 0.5000 | 0.4520 | 0.4590 | 0.4590 | 99,354 |
23 Jan 2023 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 1,534 |
20 Jan 2023 | 0.4400 | 0.4660 | 0.4260 | 0.4260 | 0.4260 | 14,655 |
19 Jan 2023 | 0.4400 | 0.4670 | 0.4400 | 0.4670 | 0.4670 | 5,012 |
18 Jan 2023 | 0.4690 | 0.4800 | 0.4500 | 0.4520 | 0.4520 | 11,532 |
17 Jan 2023 | 0.4890 | 0.4890 | 0.4690 | 0.4690 | 0.4690 | 35,637 |
16 Jan 2023 | 0.4720 | 0.4890 | 0.4720 | 0.4890 | 0.4890 | 10,173 |
13 Jan 2023 | 0.4440 | 0.4700 | 0.4440 | 0.4700 | 0.4700 | 56,243 |
12 Jan 2023 | 0.4700 | 0.4700 | 0.4650 | 0.4700 | 0.4700 | 17,595 |
11 Jan 2023 | 0.4670 | 0.4950 | 0.4670 | 0.4940 | 0.4940 | 559 |
10 Jan 2023 | 0.4510 | 0.5380 | 0.4510 | 0.5080 | 0.5080 | 16,447 |
09 Jan 2023 | 0.5080 | 0.5080 | 0.4600 | 0.4600 | 0.4600 | 22,256 |
05 Jan 2023 | 0.5520 | 0.5520 | 0.4800 | 0.4950 | 0.4950 | 113,217 |
04 Jan 2023 | 0.6200 | 0.6200 | 0.5940 | 0.5980 | 0.5980 | 2,477 |
03 Jan 2023 | 0.6780 | 0.6780 | 0.5660 | 0.6160 | 0.6160 | 2,918 |
02 Jan 2023 | 0.5100 | 0.6700 | 0.4950 | 0.6700 | 0.6700 | 36,713 |
30 Dec 2022 | 0.4300 | 0.6980 | 0.3860 | 0.5120 | 0.5120 | 278,323 |
29 Dec 2022 | 0.4980 | 0.4980 | 0.4980 | 0.4980 | 0.4980 | - |
28 Dec 2022 | 0.5000 | 0.5000 | 0.4130 | 0.4980 | 0.4980 | 92,162 |
27 Dec 2022 | 0.5180 | 0.5260 | 0.4720 | 0.5220 | 0.5220 | 14,738 |
23 Dec 2022 | 0.5220 | 0.5500 | 0.5160 | 0.5160 | 0.5160 | 21,560 |
22 Dec 2022 | 0.5800 | 0.5800 | 0.5340 | 0.5540 | 0.5540 | 48,726 |
21 Dec 2022 | 0.6000 | 0.6300 | 0.5640 | 0.5940 | 0.5940 | 18,727 |
20 Dec 2022 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 26,000 |
19 Dec 2022 | 0.6520 | 0.6600 | 0.6320 | 0.6320 | 0.6320 | 36,031 |
16 Dec 2022 | 0.6420 | 0.6420 | 0.6420 | 0.6420 | 0.6420 | - |
15 Dec 2022 | 0.6440 | 0.6440 | 0.6420 | 0.6420 | 0.6420 | 11,876 |
14 Dec 2022 | 0.5900 | 0.6480 | 0.5900 | 0.6480 | 0.6480 | 1,005 |
13 Dec 2022 | 0.5920 | 0.6500 | 0.5900 | 0.5900 | 0.5900 | 25,077 |
12 Dec 2022 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
09 Dec 2022 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 1,000 |
08 Dec 2022 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 80 |
07 Dec 2022 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
06 Dec 2022 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 150 |
05 Dec 2022 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 160 |
02 Dec 2022 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | 2 |
01 Dec 2022 | 0.6200 | 0.6860 | 0.5140 | 0.6860 | 0.6860 | 3,505 |
30 Nov 2022 | 0.5800 | 0.6200 | 0.5640 | 0.6200 | 0.6200 | 16,232 |
29 Nov 2022 | 0.5960 | 0.5960 | 0.5700 | 0.5700 | 0.5700 | 13,205 |
28 Nov 2022 | 0.5820 | 0.5840 | 0.5520 | 0.5700 | 0.5700 | 49,742 |
25 Nov 2022 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
24 Nov 2022 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
23 Nov 2022 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
22 Nov 2022 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 208 |
21 Nov 2022 | 0.7280 | 0.7280 | 0.6000 | 0.6000 | 0.6000 | 10,050 |
18 Nov 2022 | 0.6200 | 0.7380 | 0.6200 | 0.6620 | 0.6620 | 3,985 |
17 Nov 2022 | 0.6500 | 0.7400 | 0.6500 | 0.6500 | 0.6500 | 10,482 |
16 Nov 2022 | 0.7360 | 0.7360 | 0.6420 | 0.6420 | 0.6420 | 11,040 |
15 Nov 2022 | 0.6560 | 0.7140 | 0.6240 | 0.6420 | 0.6420 | 21,160 |
14 Nov 2022 | 0.6220 | 0.6220 | 0.6200 | 0.6200 | 0.6200 | 22,381 |
11 Nov 2022 | 0.5780 | 0.7340 | 0.5780 | 0.6020 | 0.6020 | 2,237 |
10 Nov 2022 | 0.7200 | 0.7200 | 0.7160 | 0.7160 | 0.7160 | 21,300 |
09 Nov 2022 | 0.6680 | 0.6680 | 0.6240 | 0.6680 | 0.6680 | 7,036 |
08 Nov 2022 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | - |
07 Nov 2022 | 0.6680 | 0.6780 | 0.6680 | 0.6680 | 0.6680 | 37,162 |
04 Nov 2022 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | 1,000 |
03 Nov 2022 | 0.6700 | 0.6700 | 0.6680 | 0.6680 | 0.6680 | 1,081 |
02 Nov 2022 | 0.6660 | 0.6700 | 0.6660 | 0.6700 | 0.6700 | 3,423 |
01 Nov 2022 | 0.6760 | 0.6760 | 0.6640 | 0.6640 | 0.6640 | 9,485 |
31 Oct 2022 | 0.6400 | 0.6760 | 0.6400 | 0.6720 | 0.6720 | 347 |
28 Oct 2022 | 0.5600 | 0.6200 | 0.5600 | 0.6000 | 0.6000 | 7,737 |
27 Oct 2022 | 0.7300 | 0.7300 | 0.5840 | 0.6800 | 0.6800 | 7,507 |
26 Oct 2022 | 0.7220 | 0.7220 | 0.7220 | 0.7220 | 0.7220 | 100 |
25 Oct 2022 | 0.7220 | 0.7220 | 0.7220 | 0.7220 | 0.7220 | 20 |
24 Oct 2022 | 0.7600 | 0.7600 | 0.5640 | 0.7000 | 0.7000 | 24,964 |
21 Oct 2022 | 0.6940 | 0.6940 | 0.6060 | 0.6320 | 0.6320 | 8,384 |
20 Oct 2022 | 0.7680 | 0.7680 | 0.6940 | 0.6940 | 0.6940 | 8,244 |
19 Oct 2022 | 0.6620 | 0.6660 | 0.6080 | 0.6080 | 0.6080 | 46,483 |
18 Oct 2022 | 0.6420 | 0.6420 | 0.6420 | 0.6420 | 0.6420 | 250 |
17 Oct 2022 | 0.6420 | 0.6420 | 0.6420 | 0.6420 | 0.6420 | - |
14 Oct 2022 | 0.6300 | 0.6420 | 0.6300 | 0.6420 | 0.6420 | 1,553 |
13 Oct 2022 | 0.6980 | 0.6980 | 0.6500 | 0.6500 | 0.6500 | 11,539 |
12 Oct 2022 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | - |
11 Oct 2022 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | - |
10 Oct 2022 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | - |
07 Oct 2022 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | - |
06 Oct 2022 | 0.5520 | 0.7020 | 0.5520 | 0.7020 | 0.7020 | 2,295 |
05 Oct 2022 | 0.7060 | 0.7060 | 0.6960 | 0.6960 | 0.6960 | 3,936 |
04 Oct 2022 | 0.7120 | 0.7120 | 0.5700 | 0.6920 | 0.6920 | 4,181 |
03 Oct 2022 | 0.5440 | 0.6300 | 0.5420 | 0.6280 | 0.6280 | 8,000 |
30 Sept 2022 | 0.6480 | 0.7160 | 0.6240 | 0.6240 | 0.6240 | 19,681 |
29 Sept 2022 | 0.6500 | 0.6500 | 0.5500 | 0.6000 | 0.6000 | 27,018 |
28 Sept 2022 | 0.6500 | 0.7100 | 0.6500 | 0.7000 | 0.7000 | 13,240 |
27 Sept 2022 | 0.6660 | 0.6660 | 0.6420 | 0.6600 | 0.6600 | 16,470 |
26 Sept 2022 | 0.7100 | 0.7100 | 0.5560 | 0.6100 | 0.6100 | 120,743 |
23 Sept 2022 | 0.8400 | 0.8400 | 0.7000 | 0.7100 | 0.7100 | 135,176 |
22 Sept 2022 | 0.8240 | 0.8240 | 0.8240 | 0.8240 | 0.8240 | 1,309 |
21 Sept 2022 | 0.8400 | 0.8600 | 0.8380 | 0.8600 | 0.8600 | 20,525 |
20 Sept 2022 | 0.8880 | 0.8880 | 0.8400 | 0.8400 | 0.8400 | 20,300 |
19 Sept 2022 | 0.9180 | 0.9200 | 0.9180 | 0.9200 | 0.9200 | 8,050 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |