Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 June 2023 | 0.0570 | 0.0590 | 0.0550 | 0.0570 | 0.0570 | 1,260,517 |
05 June 2023 | 0.0570 | 0.0580 | 0.0560 | 0.0570 | 0.0570 | 530,560 |
02 June 2023 | 0.0540 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 1,103,977 |
01 June 2023 | 0.0530 | 0.0560 | 0.0530 | 0.0540 | 0.0540 | 2,200,279 |
31 May 2023 | 0.0550 | 0.0550 | 0.0530 | 0.0530 | 0.0530 | 1,385,357 |
30 May 2023 | 0.0560 | 0.0570 | 0.0540 | 0.0540 | 0.0540 | 1,543,389 |
29 May 2023 | 0.0570 | 0.0570 | 0.0540 | 0.0550 | 0.0550 | 1,339,503 |
26 May 2023 | 0.0560 | 0.0570 | 0.0550 | 0.0570 | 0.0570 | 450,206 |
25 May 2023 | 0.0550 | 0.0570 | 0.0540 | 0.0570 | 0.0570 | 391,117 |
24 May 2023 | 0.0570 | 0.0570 | 0.0550 | 0.0570 | 0.0570 | 1,466,559 |
23 May 2023 | 0.0580 | 0.0590 | 0.0540 | 0.0570 | 0.0570 | 2,233,322 |
22 May 2023 | 0.0590 | 0.0590 | 0.0550 | 0.0580 | 0.0580 | 831,248 |
19 May 2023 | 0.0570 | 0.0590 | 0.0560 | 0.0580 | 0.0580 | 509,142 |
18 May 2023 | 0.0570 | 0.0610 | 0.0560 | 0.0560 | 0.0560 | 1,773,369 |
17 May 2023 | 0.0590 | 0.0590 | 0.0560 | 0.0570 | 0.0570 | 1,888,898 |
16 May 2023 | 0.0580 | 0.0590 | 0.0580 | 0.0580 | 0.0580 | 446,916 |
15 May 2023 | 0.0600 | 0.0600 | 0.0580 | 0.0580 | 0.0580 | 669,173 |
12 May 2023 | 0.0600 | 0.0600 | 0.0590 | 0.0590 | 0.0590 | 394,877 |
11 May 2023 | 0.0600 | 0.0600 | 0.0580 | 0.0600 | 0.0600 | 1,552,232 |
10 May 2023 | 0.0590 | 0.0590 | 0.0580 | 0.0590 | 0.0590 | 649,917 |
09 May 2023 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 262,488 |
08 May 2023 | 0.0600 | 0.0610 | 0.0590 | 0.0610 | 0.0610 | 535,569 |
05 May 2023 | 0.0610 | 0.0620 | 0.0590 | 0.0590 | 0.0590 | 772,992 |
04 May 2023 | 0.0590 | 0.0610 | 0.0590 | 0.0610 | 0.0610 | 1,812,545 |
03 May 2023 | 0.0610 | 0.0610 | 0.0590 | 0.0590 | 0.0590 | 1,251,233 |
02 May 2023 | 0.0630 | 0.0640 | 0.0610 | 0.0640 | 0.0640 | 131,475 |
01 May 2023 | 0.0620 | 0.0650 | 0.0620 | 0.0630 | 0.0630 | 294,362 |
28 Apr 2023 | 0.0630 | 0.0630 | 0.0610 | 0.0620 | 0.0620 | 387,954 |
27 Apr 2023 | 0.0610 | 0.0640 | 0.0610 | 0.0630 | 0.0630 | 561,702 |
26 Apr 2023 | 0.0620 | 0.0650 | 0.0610 | 0.0640 | 0.0640 | 690,867 |
24 Apr 2023 | 0.0630 | 0.0650 | 0.0610 | 0.0610 | 0.0610 | 689,433 |
21 Apr 2023 | 0.0670 | 0.0670 | 0.0620 | 0.0630 | 0.0630 | 740,349 |
20 Apr 2023 | 0.0650 | 0.0700 | 0.0640 | 0.0670 | 0.0670 | 1,310,892 |
19 Apr 2023 | 0.0650 | 0.0650 | 0.0630 | 0.0645 | 0.0645 | 193,182 |
18 Apr 2023 | 0.0650 | 0.0670 | 0.0630 | 0.0630 | 0.0630 | 1,381,609 |
17 Apr 2023 | 0.0680 | 0.0680 | 0.0650 | 0.0680 | 0.0680 | 896,060 |
14 Apr 2023 | 0.0670 | 0.0690 | 0.0660 | 0.0670 | 0.0670 | 810,358 |
13 Apr 2023 | 0.0680 | 0.0680 | 0.0650 | 0.0680 | 0.0680 | 599,668 |
12 Apr 2023 | 0.0630 | 0.0680 | 0.0630 | 0.0680 | 0.0680 | 2,001,830 |
11 Apr 2023 | 0.0630 | 0.0650 | 0.0620 | 0.0650 | 0.0650 | 730,560 |
06 Apr 2023 | 0.0600 | 0.0640 | 0.0600 | 0.0630 | 0.0630 | 634,267 |
05 Apr 2023 | 0.0640 | 0.0640 | 0.0600 | 0.0620 | 0.0620 | 627,727 |
04 Apr 2023 | 0.0630 | 0.0650 | 0.0630 | 0.0630 | 0.0630 | 368,408 |
03 Apr 2023 | 0.0610 | 0.0660 | 0.0600 | 0.0640 | 0.0640 | 1,582,113 |
31 Mar 2023 | 0.0600 | 0.0620 | 0.0600 | 0.0610 | 0.0610 | 1,612,745 |
30 Mar 2023 | 0.0590 | 0.0620 | 0.0590 | 0.0600 | 0.0600 | 710,123 |
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | 0.0580 | 0.0600 | 0.0580 | 0.0600 | 0.0600 | 245,721 |
27 Mar 2023 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 39,571 |
24 Mar 2023 | 0.0600 | 0.0600 | 0.0560 | 0.0580 | 0.0580 | 444,029 |
23 Mar 2023 | 0.0560 | 0.0580 | 0.0560 | 0.0580 | 0.0580 | 241,737 |
22 Mar 2023 | 0.0570 | 0.0600 | 0.0540 | 0.0595 | 0.0595 | 511,351 |
21 Mar 2023 | 0.0610 | 0.0610 | 0.0580 | 0.0610 | 0.0610 | 477,326 |
20 Mar 2023 | 0.0620 | 0.0640 | 0.0590 | 0.0590 | 0.0590 | 262,803 |
17 Mar 2023 | 0.0600 | 0.0640 | 0.0580 | 0.0640 | 0.0640 | 644,061 |
16 Mar 2023 | 0.0600 | 0.0640 | 0.0590 | 0.0620 | 0.0620 | 377,712 |
15 Mar 2023 | 0.0640 | 0.0660 | 0.0640 | 0.0660 | 0.0660 | 20,490 |
14 Mar 2023 | 0.0640 | 0.0670 | 0.0610 | 0.0620 | 0.0620 | 281,224 |
13 Mar 2023 | 0.0620 | 0.0620 | 0.0575 | 0.0620 | 0.0620 | 1,370,999 |
10 Mar 2023 | 0.0680 | 0.0680 | 0.0600 | 0.0600 | 0.0600 | 1,245,281 |
09 Mar 2023 | 0.0670 | 0.0680 | 0.0640 | 0.0680 | 0.0680 | 174,724 |
08 Mar 2023 | 0.0650 | 0.0660 | 0.0630 | 0.0660 | 0.0660 | 879,868 |
07 Mar 2023 | 0.0590 | 0.0690 | 0.0590 | 0.0670 | 0.0670 | 694,853 |
06 Mar 2023 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 813,309 |
03 Mar 2023 | 0.0610 | 0.0620 | 0.0590 | 0.0600 | 0.0600 | 785,315 |
02 Mar 2023 | 0.0630 | 0.0630 | 0.0610 | 0.0630 | 0.0630 | 703,230 |
01 Mar 2023 | 0.0640 | 0.0650 | 0.0630 | 0.0630 | 0.0630 | 242,834 |
28 Feb 2023 | 0.0650 | 0.0650 | 0.0630 | 0.0650 | 0.0650 | 205,544 |
27 Feb 2023 | 0.0700 | 0.0700 | 0.0640 | 0.0640 | 0.0640 | 449,819 |
24 Feb 2023 | 0.0650 | 0.0680 | 0.0640 | 0.0680 | 0.0680 | 707,141 |
23 Feb 2023 | 0.0660 | 0.0660 | 0.0640 | 0.0650 | 0.0650 | 84,310 |
22 Feb 2023 | 0.0660 | 0.0660 | 0.0640 | 0.0660 | 0.0660 | 174,791 |
21 Feb 2023 | 0.0660 | 0.0660 | 0.0640 | 0.0660 | 0.0660 | 333,084 |
20 Feb 2023 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | 0.0680 | - |
17 Feb 2023 | 0.0670 | 0.0690 | 0.0630 | 0.0680 | 0.0680 | 742,601 |
16 Feb 2023 | 0.0670 | 0.0670 | 0.0650 | 0.0670 | 0.0670 | 139,874 |
15 Feb 2023 | 0.0680 | 0.0680 | 0.0650 | 0.0680 | 0.0680 | 503,370 |
14 Feb 2023 | 0.0690 | 0.0690 | 0.0680 | 0.0685 | 0.0685 | 54,698 |
13 Feb 2023 | 0.0700 | 0.0700 | 0.0690 | 0.0700 | 0.0700 | 161,233 |
10 Feb 2023 | 0.0700 | 0.0700 | 0.0660 | 0.0690 | 0.0690 | 699,075 |
09 Feb 2023 | 0.0690 | 0.0700 | 0.0680 | 0.0690 | 0.0690 | 699,850 |
08 Feb 2023 | 0.0700 | 0.0710 | 0.0690 | 0.0700 | 0.0700 | 205,396 |
07 Feb 2023 | 0.0710 | 0.0710 | 0.0690 | 0.0700 | 0.0700 | 109,802 |
06 Feb 2023 | 0.0710 | 0.0710 | 0.0690 | 0.0710 | 0.0710 | 90,928 |
03 Feb 2023 | 0.0740 | 0.0740 | 0.0700 | 0.0710 | 0.0710 | 380,964 |
02 Feb 2023 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 163,548 |
01 Feb 2023 | 0.0700 | 0.0720 | 0.0700 | 0.0710 | 0.0710 | 146,435 |
31 Jan 2023 | 0.0710 | 0.0740 | 0.0690 | 0.0690 | 0.0690 | 1,021,561 |
30 Jan 2023 | 0.0710 | 0.0730 | 0.0700 | 0.0700 | 0.0700 | 350,426 |
27 Jan 2023 | 0.0710 | 0.0740 | 0.0700 | 0.0710 | 0.0710 | 1,264,998 |
25 Jan 2023 | 0.0720 | 0.0740 | 0.0710 | 0.0710 | 0.0710 | 409,309 |
24 Jan 2023 | 0.0730 | 0.0740 | 0.0720 | 0.0720 | 0.0720 | 666,230 |
23 Jan 2023 | 0.0720 | 0.0720 | 0.0690 | 0.0710 | 0.0710 | 974,988 |
20 Jan 2023 | 0.0730 | 0.0740 | 0.0680 | 0.0720 | 0.0720 | 1,316,040 |
19 Jan 2023 | 0.0760 | 0.0760 | 0.0700 | 0.0750 | 0.0750 | 1,155,543 |
18 Jan 2023 | 0.0780 | 0.0790 | 0.0750 | 0.0770 | 0.0770 | 2,213,497 |
17 Jan 2023 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
16 Jan 2023 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
13 Jan 2023 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 74,635 |
12 Jan 2023 | 0.0740 | 0.0760 | 0.0740 | 0.0760 | 0.0760 | 57,871 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |