Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Mar 2023 | 0.0650 | 0.0660 | 0.0570 | 0.0590 | 0.0590 | 29,644,451 |
23 Mar 2023 | 0.0650 | 0.0660 | 0.0570 | 0.0590 | 0.0590 | 29,645,062 |
22 Mar 2023 | 0.0690 | 0.0700 | 0.0650 | 0.0660 | 0.0660 | 15,023,280 |
21 Mar 2023 | 0.0730 | 0.0730 | 0.0690 | 0.0690 | 0.0690 | 8,693,251 |
20 Mar 2023 | 0.0750 | 0.0770 | 0.0720 | 0.0730 | 0.0730 | 8,745,096 |
17 Mar 2023 | 0.0740 | 0.0770 | 0.0730 | 0.0760 | 0.0760 | 3,084,995 |
16 Mar 2023 | 0.0750 | 0.0780 | 0.0720 | 0.0730 | 0.0730 | 8,265,255 |
15 Mar 2023 | 0.0740 | 0.0815 | 0.0740 | 0.0750 | 0.0750 | 14,849,548 |
14 Mar 2023 | 0.0760 | 0.0770 | 0.0720 | 0.0740 | 0.0740 | 14,769,088 |
13 Mar 2023 | 0.0820 | 0.0820 | 0.0760 | 0.0760 | 0.0760 | 11,833,094 |
10 Mar 2023 | 0.0850 | 0.0850 | 0.0810 | 0.0820 | 0.0820 | 11,076,990 |
09 Mar 2023 | 0.0790 | 0.0860 | 0.0790 | 0.0850 | 0.0850 | 7,815,148 |
08 Mar 2023 | 0.0790 | 0.0800 | 0.0780 | 0.0800 | 0.0800 | 4,254,995 |
07 Mar 2023 | 0.0800 | 0.0800 | 0.0770 | 0.0790 | 0.0790 | 3,857,868 |
06 Mar 2023 | 0.0800 | 0.0830 | 0.0790 | 0.0800 | 0.0800 | 6,486,646 |
03 Mar 2023 | 0.0750 | 0.0800 | 0.0750 | 0.0790 | 0.0790 | 5,066,800 |
02 Mar 2023 | 0.0770 | 0.0770 | 0.0740 | 0.0740 | 0.0740 | 8,676,030 |
01 Mar 2023 | 0.0770 | 0.0780 | 0.0770 | 0.0770 | 0.0770 | 2,901,056 |
28 Feb 2023 | 0.0810 | 0.0810 | 0.0760 | 0.0780 | 0.0780 | 12,441,801 |
27 Feb 2023 | 0.0810 | 0.0820 | 0.0800 | 0.0810 | 0.0810 | 5,306,481 |
24 Feb 2023 | 0.0810 | 0.0820 | 0.0800 | 0.0800 | 0.0800 | 4,140,221 |
23 Feb 2023 | 0.0810 | 0.0840 | 0.0800 | 0.0800 | 0.0800 | 10,728,455 |
22 Feb 2023 | 0.0900 | 0.0940 | 0.0790 | 0.0800 | 0.0800 | 43,295,763 |
21 Feb 2023 | 0.0840 | 0.0960 | 0.0820 | 0.0910 | 0.0910 | 20,430,584 |
20 Feb 2023 | 0.0820 | 0.0860 | 0.0815 | 0.0830 | 0.0830 | 7,879,282 |
17 Feb 2023 | 0.0840 | 0.0850 | 0.0790 | 0.0810 | 0.0810 | 20,626,545 |
16 Feb 2023 | 0.0950 | 0.0950 | 0.0850 | 0.0850 | 0.0850 | 33,918,763 |
15 Feb 2023 | 0.1000 | 0.1050 | 0.0930 | 0.0940 | 0.0940 | 31,638,013 |
14 Feb 2023 | 0.1000 | 0.1050 | 0.1000 | 0.1000 | 0.1000 | 8,964,130 |
13 Feb 2023 | 0.1000 | 0.1050 | 0.0995 | 0.1000 | 0.1000 | 19,191,460 |
10 Feb 2023 | 0.0930 | 0.1025 | 0.0930 | 0.1000 | 0.1000 | 44,261,779 |
09 Feb 2023 | 0.0950 | 0.0990 | 0.0930 | 0.0940 | 0.0940 | 18,744,356 |
08 Feb 2023 | 0.1000 | 0.1050 | 0.0950 | 0.0950 | 0.0950 | 45,382,614 |
07 Feb 2023 | 0.0880 | 0.0980 | 0.0880 | 0.0970 | 0.0970 | 32,225,339 |
06 Feb 2023 | 0.0870 | 0.0910 | 0.0840 | 0.0890 | 0.0890 | 17,881,595 |
03 Feb 2023 | 0.0830 | 0.0860 | 0.0820 | 0.0860 | 0.0860 | 10,980,970 |
02 Feb 2023 | 0.0820 | 0.0860 | 0.0810 | 0.0820 | 0.0820 | 8,049,642 |
01 Feb 2023 | 0.0820 | 0.0840 | 0.0800 | 0.0820 | 0.0820 | 7,484,485 |
31 Jan 2023 | 0.0830 | 0.0840 | 0.0800 | 0.0800 | 0.0800 | 8,857,301 |
30 Jan 2023 | 0.0810 | 0.0860 | 0.0800 | 0.0830 | 0.0830 | 10,007,075 |
27 Jan 2023 | 0.0800 | 0.0820 | 0.0770 | 0.0810 | 0.0810 | 13,326,532 |
25 Jan 2023 | 0.0830 | 0.0860 | 0.0790 | 0.0800 | 0.0800 | 23,167,128 |
24 Jan 2023 | 0.0780 | 0.0890 | 0.0780 | 0.0830 | 0.0830 | 49,018,172 |
23 Jan 2023 | 0.0830 | 0.0830 | 0.0770 | 0.0770 | 0.0770 | 17,949,042 |
20 Jan 2023 | 0.0850 | 0.0890 | 0.0820 | 0.0820 | 0.0820 | 19,965,025 |
19 Jan 2023 | 0.0920 | 0.0920 | 0.0850 | 0.0870 | 0.0870 | 22,986,444 |
18 Jan 2023 | 0.0990 | 0.0990 | 0.0900 | 0.0920 | 0.0920 | 43,810,571 |
17 Jan 2023 | 0.0960 | 0.1050 | 0.0960 | 0.0980 | 0.0980 | 35,645,530 |
16 Jan 2023 | 0.0960 | 0.0970 | 0.0950 | 0.0960 | 0.0960 | 15,281,898 |
13 Jan 2023 | 0.0980 | 0.1000 | 0.0940 | 0.0940 | 0.0940 | 34,103,642 |
12 Jan 2023 | 0.1000 | 0.1050 | 0.0950 | 0.0960 | 0.0960 | 22,930,547 |
11 Jan 2023 | 0.0930 | 0.1025 | 0.0930 | 0.1000 | 0.1000 | 42,050,746 |
10 Jan 2023 | 0.0930 | 0.0990 | 0.0920 | 0.0930 | 0.0930 | 51,306,836 |
09 Jan 2023 | 0.0870 | 0.0970 | 0.0870 | 0.0920 | 0.0920 | 42,153,769 |
06 Jan 2023 | 0.0820 | 0.0900 | 0.0810 | 0.0850 | 0.0850 | 38,401,042 |
05 Jan 2023 | 0.0790 | 0.0870 | 0.0780 | 0.0840 | 0.0840 | 35,285,538 |
04 Jan 2023 | 0.0750 | 0.0820 | 0.0730 | 0.0790 | 0.0790 | 35,990,225 |
03 Jan 2023 | 0.0650 | 0.0750 | 0.0630 | 0.0750 | 0.0750 | 34,852,903 |
30 Dec 2022 | 0.0620 | 0.0650 | 0.0620 | 0.0630 | 0.0630 | 8,353,972 |
29 Dec 2022 | 0.0600 | 0.0630 | 0.0600 | 0.0620 | 0.0620 | 4,652,964 |
28 Dec 2022 | 0.0620 | 0.0620 | 0.0600 | 0.0600 | 0.0600 | 7,459,379 |
23 Dec 2022 | 0.0630 | 0.0640 | 0.0610 | 0.0610 | 0.0610 | 4,808,917 |
22 Dec 2022 | 0.0650 | 0.0660 | 0.0620 | 0.0620 | 0.0620 | 5,580,454 |
21 Dec 2022 | 0.0610 | 0.0680 | 0.0610 | 0.0640 | 0.0640 | 11,404,120 |
20 Dec 2022 | 0.0600 | 0.0640 | 0.0595 | 0.0600 | 0.0600 | 7,442,764 |
19 Dec 2022 | 0.0640 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 7,600,146 |
16 Dec 2022 | 0.0580 | 0.0650 | 0.0580 | 0.0650 | 0.0650 | 14,869,027 |
15 Dec 2022 | 0.0600 | 0.0630 | 0.0580 | 0.0600 | 0.0600 | 13,879,388 |
14 Dec 2022 | 0.0690 | 0.0690 | 0.0600 | 0.0600 | 0.0600 | 26,151,969 |
13 Dec 2022 | 0.0660 | 0.0730 | 0.0640 | 0.0690 | 0.0690 | 39,761,831 |
12 Dec 2022 | 0.0530 | 0.0650 | 0.0530 | 0.0650 | 0.0650 | 27,803,992 |
09 Dec 2022 | 0.0500 | 0.0540 | 0.0480 | 0.0530 | 0.0530 | 20,547,343 |
08 Dec 2022 | 0.0510 | 0.0520 | 0.0490 | 0.0500 | 0.0500 | 13,409,675 |
07 Dec 2022 | 0.0500 | 0.0530 | 0.0500 | 0.0520 | 0.0520 | 23,369,156 |
06 Dec 2022 | 0.0440 | 0.0490 | 0.0430 | 0.0470 | 0.0470 | 15,549,891 |
05 Dec 2022 | 0.0430 | 0.0460 | 0.0430 | 0.0440 | 0.0440 | 20,518,778 |
02 Dec 2022 | 0.0410 | 0.0440 | 0.0410 | 0.0420 | 0.0420 | 5,983,629 |
01 Dec 2022 | 0.0400 | 0.0430 | 0.0400 | 0.0410 | 0.0410 | 12,659,428 |
30 Nov 2022 | 0.0400 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 11,205,524 |
29 Nov 2022 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 3,981,111 |
28 Nov 2022 | 0.0420 | 0.0420 | 0.0405 | 0.0410 | 0.0410 | 4,470,031 |
25 Nov 2022 | 0.0420 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 7,049,054 |
24 Nov 2022 | 0.0420 | 0.0430 | 0.0390 | 0.0410 | 0.0410 | 16,700,331 |
23 Nov 2022 | 0.0410 | 0.0440 | 0.0410 | 0.0420 | 0.0420 | 9,552,258 |
22 Nov 2022 | 0.0410 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 9,036,123 |
21 Nov 2022 | 0.0420 | 0.0430 | 0.0390 | 0.0410 | 0.0410 | 22,721,468 |
18 Nov 2022 | 0.0420 | 0.0470 | 0.0410 | 0.0430 | 0.0430 | 21,932,250 |
17 Nov 2022 | 0.0440 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 15,615,058 |
16 Nov 2022 | 0.0490 | 0.0490 | 0.0440 | 0.0450 | 0.0450 | 23,616,935 |
15 Nov 2022 | 0.0560 | 0.0600 | 0.0480 | 0.0480 | 0.0480 | 39,980,619 |
14 Nov 2022 | 0.0560 | 0.0570 | 0.0550 | 0.0560 | 0.0560 | 7,204,295 |
11 Nov 2022 | 0.0570 | 0.0580 | 0.0560 | 0.0560 | 0.0560 | 10,178,998 |
10 Nov 2022 | 0.0560 | 0.0570 | 0.0550 | 0.0560 | 0.0560 | 12,067,140 |
09 Nov 2022 | 0.0560 | 0.0570 | 0.0550 | 0.0560 | 0.0560 | 6,383,886 |
08 Nov 2022 | 0.0530 | 0.0570 | 0.0530 | 0.0560 | 0.0560 | 12,232,524 |
07 Nov 2022 | 0.0540 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 5,566,953 |
04 Nov 2022 | 0.0510 | 0.0540 | 0.0510 | 0.0540 | 0.0540 | 8,591,785 |
03 Nov 2022 | 0.0550 | 0.0550 | 0.0520 | 0.0520 | 0.0520 | 9,327,865 |
02 Nov 2022 | 0.0550 | 0.0570 | 0.0530 | 0.0560 | 0.0560 | 10,227,817 |
01 Nov 2022 | 0.0540 | 0.0560 | 0.0530 | 0.0550 | 0.0550 | 9,470,276 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |