Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 0.3850 | 0.4200 | 0.3850 | 0.4050 | 0.4050 | 182,903 |
03 Feb 2023 | 0.3850 | 0.4200 | 0.3850 | 0.4050 | 0.4050 | 182,903 |
02 Feb 2023 | 0.4000 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 145,260 |
01 Feb 2023 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 18,882 |
31 Jan 2023 | 0.3900 | 0.3950 | 0.3900 | 0.3950 | 0.3950 | 11,027 |
30 Jan 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 16,743 |
27 Jan 2023 | 0.3800 | 0.3950 | 0.3800 | 0.3950 | 0.3950 | 27,262 |
25 Jan 2023 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 100,037 |
24 Jan 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 3,644 |
23 Jan 2023 | 0.3900 | 0.3900 | 0.3850 | 0.3850 | 0.3850 | 512 |
20 Jan 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
19 Jan 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 3,000 |
18 Jan 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
17 Jan 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
16 Jan 2023 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 25,700 |
13 Jan 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
12 Jan 2023 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 190,783 |
11 Jan 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 6,466 |
10 Jan 2023 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 28,287 |
09 Jan 2023 | 0.3825 | 0.3850 | 0.3825 | 0.3850 | 0.3850 | 16,342 |
06 Jan 2023 | 0.3900 | 0.3900 | 0.3825 | 0.3825 | 0.3825 | 28,267 |
05 Jan 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
04 Jan 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 3,860 |
03 Jan 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
30 Dec 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
29 Dec 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 28,146 |
28 Dec 2022 | 0.3950 | 0.3950 | 0.3925 | 0.3925 | 0.3925 | 27,469 |
23 Dec 2022 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | - |
22 Dec 2022 | 0.3900 | 0.3950 | 0.3900 | 0.3950 | 0.3950 | 64,288 |
21 Dec 2022 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 79,876 |
20 Dec 2022 | 0.3950 | 0.3950 | 0.3800 | 0.3950 | 0.3950 | 92,377 |
19 Dec 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 56,499 |
16 Dec 2022 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 30,427 |
15 Dec 2022 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 11,909 |
14 Dec 2022 | 0.4150 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 70,784 |
13 Dec 2022 | 0.4200 | 0.4200 | 0.4150 | 0.4150 | 0.4150 | 17,540 |
12 Dec 2022 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 44,383 |
09 Dec 2022 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 32,283 |
08 Dec 2022 | 0.4125 | 0.4150 | 0.4125 | 0.4150 | 0.4150 | 67,779 |
07 Dec 2022 | 0.4100 | 0.4150 | 0.4050 | 0.4150 | 0.4150 | 56,490 |
06 Dec 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 17,745 |
05 Dec 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 2,000 |
02 Dec 2022 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
01 Dec 2022 | 0.4200 | 0.4200 | 0.4150 | 0.4200 | 0.4200 | 58,740 |
30 Nov 2022 | 0.4000 | 0.4150 | 0.4000 | 0.4100 | 0.4100 | 32,000 |
29 Nov 2022 | 0.3850 | 0.3900 | 0.3850 | 0.3900 | 0.3900 | 8,167 |
28 Nov 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 10,000 |
25 Nov 2022 | 0.3850 | 0.3850 | 0.3700 | 0.3800 | 0.3800 | 127,274 |
24 Nov 2022 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
23 Nov 2022 | 0.3700 | 0.3750 | 0.3700 | 0.3750 | 0.3750 | 38,418 |
22 Nov 2022 | 0.3850 | 0.3850 | 0.3700 | 0.3700 | 0.3700 | 3,600 |
21 Nov 2022 | 0.3700 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 147,605 |
18 Nov 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 13,321 |
17 Nov 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 3,628 |
16 Nov 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 4,082 |
15 Nov 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 20,500 |
14 Nov 2022 | 0.3750 | 0.3750 | 0.3700 | 0.3700 | 0.3700 | 30,396 |
11 Nov 2022 | 0.3600 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 109,078 |
10 Nov 2022 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 2,606 |
09 Nov 2022 | 0.3650 | 0.3700 | 0.3550 | 0.3650 | 0.3650 | 225,722 |
08 Nov 2022 | 0.3650 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 48,139 |
07 Nov 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 18,390 |
04 Nov 2022 | 0.3550 | 0.3600 | 0.3550 | 0.3600 | 0.3600 | 133,296 |
03 Nov 2022 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 2,687,715 |
02 Nov 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 97,181 |
01 Nov 2022 | 0.3600 | 0.3750 | 0.3600 | 0.3700 | 0.3700 | 878,882 |
31 Oct 2022 | 0.3700 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 311,960 |
28 Oct 2022 | 0.3700 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 198,650 |
27 Oct 2022 | 0.3650 | 0.4000 | 0.3650 | 0.4000 | 0.4000 | 52,420 |
26 Oct 2022 | 0.3600 | 0.3650 | 0.3600 | 0.3650 | 0.3650 | 29,532 |
25 Oct 2022 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 18,111 |
24 Oct 2022 | 0.3500 | 0.3550 | 0.3500 | 0.3550 | 0.3550 | 75,765 |
21 Oct 2022 | 0.3550 | 0.3550 | 0.3400 | 0.3450 | 0.3450 | 183,810 |
20 Oct 2022 | 0.3750 | 0.3750 | 0.3500 | 0.3600 | 0.3600 | 241,067 |
19 Oct 2022 | 0.3900 | 0.3900 | 0.3600 | 0.3750 | 0.3750 | 340,032 |
18 Oct 2022 | 0.3950 | 0.3950 | 0.3925 | 0.3950 | 0.3950 | 22,992 |
17 Oct 2022 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | - |
14 Oct 2022 | 0.3900 | 0.4000 | 0.3900 | 0.3950 | 0.3950 | 73,808 |
13 Oct 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 50 |
12 Oct 2022 | 0.3950 | 0.4000 | 0.3850 | 0.4000 | 0.4000 | 233,121 |
11 Oct 2022 | 0.4000 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 39,506 |
10 Oct 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 2,922 |
07 Oct 2022 | 0.4050 | 0.4150 | 0.4050 | 0.4150 | 0.4150 | 26,212 |
06 Oct 2022 | 0.4100 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 172,697 |
05 Oct 2022 | 0.3950 | 0.4050 | 0.3950 | 0.4050 | 0.4050 | 159,707 |
04 Oct 2022 | 0.3925 | 0.4000 | 0.3925 | 0.3950 | 0.3950 | 36,120 |
03 Oct 2022 | 0.3900 | 0.3900 | 0.3850 | 0.3900 | 0.3900 | 49,435 |
30 Sept 2022 | 0.4200 | 0.4200 | 0.3950 | 0.3950 | 0.3950 | 8,182 |
29 Sept 2022 | 0.4000 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 74,078 |
28 Sept 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 27,948 |
27 Sept 2022 | 0.4000 | 0.4050 | 0.3950 | 0.4050 | 0.4050 | 76,441 |
26 Sept 2022 | 0.4000 | 0.4200 | 0.3950 | 0.4000 | 0.4000 | 149,063 |
23 Sept 2022 | 0.4200 | 0.4200 | 0.3850 | 0.4050 | 0.4050 | 191,757 |
21 Sept 2022 | 0.4200 | 0.4200 | 0.4050 | 0.4100 | 0.4100 | 21,388 |
20 Sept 2022 | 0.4200 | 0.4250 | 0.4200 | 0.4200 | 0.4200 | 36,714 |
19 Sept 2022 | 0.4000 | 0.4150 | 0.4000 | 0.4050 | 0.4050 | 77,602 |
16 Sept 2022 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 21,839 |
15 Sept 2022 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | - |
14 Sept 2022 | 0.4150 | 0.4250 | 0.4150 | 0.4250 | 0.4250 | 60,875 |
13 Sept 2022 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 10,760 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |