Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 1,608,222 |
03 Feb 2023 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 1,608,222 |
02 Feb 2023 | 0.0350 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 247,528 |
01 Feb 2023 | 0.0350 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 846,727 |
31 Jan 2023 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 1,004,883 |
30 Jan 2023 | 0.0400 | 0.0400 | 0.0370 | 0.0370 | 0.0370 | 1,413,431 |
27 Jan 2023 | 0.0390 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 1,375,924 |
25 Jan 2023 | 0.0390 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 224,557 |
24 Jan 2023 | 0.0390 | 0.0400 | 0.0370 | 0.0390 | 0.0390 | 2,308,210 |
23 Jan 2023 | 0.0390 | 0.0440 | 0.0390 | 0.0420 | 0.0420 | 1,248,823 |
20 Jan 2023 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 423,817 |
19 Jan 2023 | 0.0410 | 0.0410 | 0.0380 | 0.0380 | 0.0380 | 971,267 |
18 Jan 2023 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 529,932 |
17 Jan 2023 | 0.0440 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 24,650 |
16 Jan 2023 | 0.0440 | 0.0490 | 0.0430 | 0.0460 | 0.0460 | 1,436,143 |
13 Jan 2023 | 0.0450 | 0.0450 | 0.0420 | 0.0440 | 0.0440 | 932,961 |
12 Jan 2023 | 0.0380 | 0.0470 | 0.0380 | 0.0460 | 0.0460 | 2,567,805 |
11 Jan 2023 | 0.0360 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 371,118 |
10 Jan 2023 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 372,041 |
09 Jan 2023 | 0.0370 | 0.0400 | 0.0360 | 0.0370 | 0.0370 | 722,851 |
06 Jan 2023 | 0.0330 | 0.0350 | 0.0320 | 0.0330 | 0.0330 | 721,638 |
05 Jan 2023 | 0.0330 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 359,958 |
04 Jan 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 882,586 |
03 Jan 2023 | 0.0370 | 0.0370 | 0.0330 | 0.0330 | 0.0330 | 709,153 |
30 Dec 2022 | 0.0350 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 376,491 |
29 Dec 2022 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 90,181 |
28 Dec 2022 | 0.0340 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 538,573 |
23 Dec 2022 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 87,846 |
22 Dec 2022 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 104,106 |
21 Dec 2022 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 478,716 |
20 Dec 2022 | 0.0370 | 0.0370 | 0.0330 | 0.0340 | 0.0340 | 806,779 |
19 Dec 2022 | 0.0360 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 469,701 |
16 Dec 2022 | 0.0390 | 0.0400 | 0.0360 | 0.0360 | 0.0360 | 637,439 |
15 Dec 2022 | 0.0410 | 0.0410 | 0.0360 | 0.0390 | 0.0390 | 2,098,634 |
14 Dec 2022 | 0.0420 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 562,428 |
13 Dec 2022 | 0.0430 | 0.0440 | 0.0410 | 0.0410 | 0.0410 | 3,254,956 |
12 Dec 2022 | 0.0560 | 0.0560 | 0.0430 | 0.0430 | 0.0430 | 8,863,829 |
09 Dec 2022 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
08 Dec 2022 | 0.0570 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 422,155 |
07 Dec 2022 | 0.0560 | 0.0575 | 0.0555 | 0.0570 | 0.0570 | 302,164 |
06 Dec 2022 | 0.0550 | 0.0560 | 0.0550 | 0.0560 | 0.0560 | 441,913 |
05 Dec 2022 | 0.0580 | 0.0580 | 0.0540 | 0.0550 | 0.0550 | 615,885 |
02 Dec 2022 | 0.0550 | 0.0580 | 0.0550 | 0.0570 | 0.0570 | 274,026 |
01 Dec 2022 | 0.0560 | 0.0560 | 0.0530 | 0.0550 | 0.0550 | 481,866 |
30 Nov 2022 | 0.0530 | 0.0550 | 0.0530 | 0.0550 | 0.0550 | 105,647 |
29 Nov 2022 | 0.0570 | 0.0580 | 0.0520 | 0.0520 | 0.0520 | 1,301,660 |
28 Nov 2022 | 0.0520 | 0.0590 | 0.0520 | 0.0550 | 0.0550 | 1,208,679 |
25 Nov 2022 | 0.0520 | 0.0550 | 0.0520 | 0.0520 | 0.0520 | 329,102 |
24 Nov 2022 | 0.0530 | 0.0530 | 0.0520 | 0.0520 | 0.0520 | 397,333 |
23 Nov 2022 | 0.0540 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 975,856 |
22 Nov 2022 | 0.0530 | 0.0540 | 0.0520 | 0.0540 | 0.0540 | 457,698 |
21 Nov 2022 | 0.0540 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 806,557 |
18 Nov 2022 | 0.0560 | 0.0560 | 0.0510 | 0.0540 | 0.0540 | 2,124,176 |
17 Nov 2022 | 0.0540 | 0.0570 | 0.0530 | 0.0560 | 0.0560 | 1,263,968 |
16 Nov 2022 | 0.0550 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 468,547 |
15 Nov 2022 | 0.0570 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 245,260 |
14 Nov 2022 | 0.0570 | 0.0580 | 0.0550 | 0.0560 | 0.0560 | 692,190 |
11 Nov 2022 | 0.0570 | 0.0600 | 0.0560 | 0.0570 | 0.0570 | 577,347 |
10 Nov 2022 | 0.0560 | 0.0560 | 0.0550 | 0.0560 | 0.0560 | 430,807 |
09 Nov 2022 | 0.0560 | 0.0580 | 0.0550 | 0.0550 | 0.0550 | 1,413,934 |
08 Nov 2022 | 0.0580 | 0.0600 | 0.0570 | 0.0600 | 0.0600 | 503,173 |
07 Nov 2022 | 0.0580 | 0.0610 | 0.0570 | 0.0570 | 0.0570 | 459,804 |
04 Nov 2022 | 0.0590 | 0.0590 | 0.0560 | 0.0560 | 0.0560 | 1,386,732 |
03 Nov 2022 | 0.0600 | 0.0600 | 0.0590 | 0.0590 | 0.0590 | 219,022 |
02 Nov 2022 | 0.0600 | 0.0610 | 0.0590 | 0.0590 | 0.0590 | 328,995 |
01 Nov 2022 | 0.0600 | 0.0610 | 0.0600 | 0.0610 | 0.0610 | 18,500 |
31 Oct 2022 | 0.0610 | 0.0610 | 0.0600 | 0.0600 | 0.0600 | 81,931 |
28 Oct 2022 | 0.0610 | 0.0620 | 0.0590 | 0.0610 | 0.0610 | 568,510 |
27 Oct 2022 | 0.0600 | 0.0630 | 0.0600 | 0.0620 | 0.0620 | 815,243 |
26 Oct 2022 | 0.0620 | 0.0630 | 0.0600 | 0.0600 | 0.0600 | 312,928 |
25 Oct 2022 | 0.0640 | 0.0650 | 0.0580 | 0.0620 | 0.0620 | 4,122,058 |
24 Oct 2022 | 0.0650 | 0.0660 | 0.0640 | 0.0660 | 0.0660 | 455,201 |
21 Oct 2022 | 0.0600 | 0.0630 | 0.0600 | 0.0630 | 0.0630 | 228,392 |
20 Oct 2022 | 0.0630 | 0.0680 | 0.0600 | 0.0600 | 0.0600 | 2,007,770 |
19 Oct 2022 | 0.0560 | 0.0620 | 0.0560 | 0.0620 | 0.0620 | 1,437,770 |
18 Oct 2022 | 0.0560 | 0.0590 | 0.0560 | 0.0585 | 0.0585 | 236,994 |
17 Oct 2022 | 0.0560 | 0.0570 | 0.0540 | 0.0540 | 0.0540 | 602,852 |
14 Oct 2022 | 0.0580 | 0.0580 | 0.0560 | 0.0580 | 0.0580 | 526,342 |
13 Oct 2022 | 0.0560 | 0.0570 | 0.0560 | 0.0570 | 0.0570 | 58,725 |
12 Oct 2022 | 0.0590 | 0.0590 | 0.0560 | 0.0570 | 0.0570 | 401,686 |
11 Oct 2022 | 0.0590 | 0.0590 | 0.0570 | 0.0570 | 0.0570 | 608,162 |
10 Oct 2022 | 0.0610 | 0.0630 | 0.0570 | 0.0590 | 0.0590 | 1,598,974 |
07 Oct 2022 | 0.0640 | 0.0640 | 0.0620 | 0.0630 | 0.0630 | 141,337 |
06 Oct 2022 | 0.0600 | 0.0640 | 0.0590 | 0.0620 | 0.0620 | 1,162,945 |
05 Oct 2022 | 0.0650 | 0.0650 | 0.0610 | 0.0610 | 0.0610 | 480,212 |
04 Oct 2022 | 0.0640 | 0.0640 | 0.0600 | 0.0610 | 0.0610 | 669,700 |
03 Oct 2022 | 0.0580 | 0.0600 | 0.0580 | 0.0600 | 0.0600 | 1,621,427 |
30 Sept 2022 | 0.0580 | 0.0580 | 0.0570 | 0.0575 | 0.0575 | 344,445 |
29 Sept 2022 | 0.0590 | 0.0590 | 0.0580 | 0.0585 | 0.0585 | 157,886 |
28 Sept 2022 | 0.0590 | 0.0600 | 0.0520 | 0.0570 | 0.0570 | 1,245,865 |
27 Sept 2022 | 0.0600 | 0.0600 | 0.0590 | 0.0590 | 0.0590 | 197,339 |
26 Sept 2022 | 0.0630 | 0.0630 | 0.0570 | 0.0570 | 0.0570 | 1,485,373 |
23 Sept 2022 | 0.0650 | 0.0650 | 0.0610 | 0.0620 | 0.0620 | 755,732 |
21 Sept 2022 | 0.0690 | 0.0690 | 0.0650 | 0.0650 | 0.0650 | 2,331,555 |
20 Sept 2022 | 0.0700 | 0.0700 | 0.0690 | 0.0695 | 0.0695 | 509,790 |
19 Sept 2022 | 0.0700 | 0.0710 | 0.0690 | 0.0690 | 0.0690 | 241,631 |
16 Sept 2022 | 0.0720 | 0.0720 | 0.0700 | 0.0700 | 0.0700 | 437,243 |
15 Sept 2022 | 0.0720 | 0.0740 | 0.0720 | 0.0730 | 0.0730 | 746,437 |
14 Sept 2022 | 0.0740 | 0.0740 | 0.0690 | 0.0720 | 0.0720 | 3,471,823 |
13 Sept 2022 | 0.0810 | 0.0850 | 0.0760 | 0.0770 | 0.0770 | 5,173,225 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |