Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Feb 2023 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 290,871 |
03 Feb 2023 | 0.0360 | 0.0380 | 0.0340 | 0.0380 | 0.0380 | 1,395,952 |
02 Feb 2023 | 0.0390 | 0.0390 | 0.0350 | 0.0360 | 0.0360 | 2,043,651 |
01 Feb 2023 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 429,887 |
31 Jan 2023 | 0.0410 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 2,061,269 |
30 Jan 2023 | 0.0400 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 177,333 |
27 Jan 2023 | 0.0410 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 1,075,555 |
25 Jan 2023 | 0.0410 | 0.0420 | 0.0405 | 0.0410 | 0.0410 | 800,783 |
24 Jan 2023 | 0.0410 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 570,022 |
23 Jan 2023 | 0.0410 | 0.0420 | 0.0390 | 0.0410 | 0.0410 | 771,323 |
20 Jan 2023 | 0.0430 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 751,709 |
19 Jan 2023 | 0.0400 | 0.0430 | 0.0400 | 0.0430 | 0.0430 | 424,828 |
18 Jan 2023 | 0.0420 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 339,034 |
17 Jan 2023 | 0.0420 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 293,197 |
16 Jan 2023 | 0.0440 | 0.0440 | 0.0420 | 0.0430 | 0.0430 | 1,415,952 |
13 Jan 2023 | 0.0420 | 0.0440 | 0.0420 | 0.0430 | 0.0430 | 295,869 |
12 Jan 2023 | 0.0440 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 620,078 |
11 Jan 2023 | 0.0430 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 372,912 |
10 Jan 2023 | 0.0430 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 468,725 |
09 Jan 2023 | 0.0430 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 1,047,826 |
06 Jan 2023 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 283,787 |
05 Jan 2023 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 606,958 |
04 Jan 2023 | 0.0430 | 0.0450 | 0.0430 | 0.0440 | 0.0440 | 472,296 |
03 Jan 2023 | 0.0420 | 0.0450 | 0.0420 | 0.0420 | 0.0420 | 1,259,559 |
30 Dec 2022 | 0.0410 | 0.0420 | 0.0400 | 0.0410 | 0.0410 | 309,370 |
29 Dec 2022 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 508,417 |
28 Dec 2022 | 0.0380 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 711,150 |
23 Dec 2022 | 0.0380 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 250,872 |
22 Dec 2022 | 0.0390 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 719,441 |
21 Dec 2022 | 0.0370 | 0.0390 | 0.0360 | 0.0390 | 0.0390 | 1,817,499 |
20 Dec 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 24,350 |
19 Dec 2022 | 0.0390 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 292,040 |
16 Dec 2022 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 65,947 |
15 Dec 2022 | 0.0385 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 1,054,897 |
14 Dec 2022 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 892,953 |
13 Dec 2022 | 0.0380 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 545,644 |
12 Dec 2022 | 0.0390 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 257,067 |
09 Dec 2022 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 495,269 |
08 Dec 2022 | 0.0370 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 915,521 |
07 Dec 2022 | 0.0400 | 0.0405 | 0.0360 | 0.0370 | 0.0370 | 5,745,598 |
06 Dec 2022 | 0.0420 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 1,015,799 |
05 Dec 2022 | 0.0440 | 0.0440 | 0.0410 | 0.0410 | 0.0410 | 1,317,821 |
02 Dec 2022 | 0.0440 | 0.0440 | 0.0410 | 0.0440 | 0.0440 | 1,711,245 |
01 Dec 2022 | 0.0440 | 0.0440 | 0.0400 | 0.0430 | 0.0430 | 2,821,227 |
30 Nov 2022 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 802,612 |
29 Nov 2022 | 0.0440 | 0.0440 | 0.0430 | 0.0435 | 0.0435 | 1,489,680 |
28 Nov 2022 | 0.0460 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 595,582 |
25 Nov 2022 | 0.0450 | 0.0460 | 0.0450 | 0.0460 | 0.0460 | 636,554 |
24 Nov 2022 | 0.0440 | 0.0460 | 0.0440 | 0.0460 | 0.0460 | 686,729 |
23 Nov 2022 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 645,703 |
22 Nov 2022 | 0.0450 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 619,093 |
21 Nov 2022 | 0.0450 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 707,795 |
18 Nov 2022 | 0.0460 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 774,621 |
17 Nov 2022 | 0.0470 | 0.0480 | 0.0470 | 0.0470 | 0.0470 | 667,762 |
16 Nov 2022 | 0.0480 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 597,120 |
15 Nov 2022 | 0.0480 | 0.0490 | 0.0470 | 0.0480 | 0.0480 | 1,113,763 |
14 Nov 2022 | 0.0490 | 0.0490 | 0.0470 | 0.0490 | 0.0490 | 1,076,942 |
11 Nov 2022 | 0.0490 | 0.0510 | 0.0480 | 0.0490 | 0.0490 | 2,965,672 |
10 Nov 2022 | 0.0470 | 0.0480 | 0.0460 | 0.0480 | 0.0480 | 362,552 |
09 Nov 2022 | 0.0460 | 0.0480 | 0.0460 | 0.0480 | 0.0480 | 331,821 |
08 Nov 2022 | 0.0480 | 0.0480 | 0.0450 | 0.0460 | 0.0460 | 840,137 |
07 Nov 2022 | 0.0450 | 0.0480 | 0.0450 | 0.0480 | 0.0480 | 822,736 |
04 Nov 2022 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 899,846 |
03 Nov 2022 | 0.0450 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 1,835,307 |
02 Nov 2022 | 0.0460 | 0.0480 | 0.0450 | 0.0450 | 0.0450 | 1,017,024 |
01 Nov 2022 | 0.0460 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 2,026,872 |
31 Oct 2022 | 0.0460 | 0.0480 | 0.0460 | 0.0475 | 0.0475 | 718,751 |
28 Oct 2022 | 0.0500 | 0.0500 | 0.0460 | 0.0460 | 0.0460 | 1,163,339 |
27 Oct 2022 | 0.0490 | 0.0500 | 0.0485 | 0.0485 | 0.0485 | 1,588,680 |
26 Oct 2022 | 0.0460 | 0.0485 | 0.0460 | 0.0460 | 0.0460 | 644,698 |
25 Oct 2022 | 0.0470 | 0.0480 | 0.0460 | 0.0480 | 0.0480 | 897,449 |
24 Oct 2022 | 0.0480 | 0.0490 | 0.0460 | 0.0480 | 0.0480 | 1,628,035 |
21 Oct 2022 | 0.0480 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 1,790,085 |
20 Oct 2022 | 0.0460 | 0.0500 | 0.0460 | 0.0470 | 0.0470 | 2,775,139 |
19 Oct 2022 | 0.0470 | 0.0480 | 0.0450 | 0.0450 | 0.0450 | 805,871 |
18 Oct 2022 | 0.0480 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 55,001 |
17 Oct 2022 | 0.0480 | 0.0480 | 0.0450 | 0.0470 | 0.0470 | 1,233,974 |
14 Oct 2022 | 0.0480 | 0.0490 | 0.0470 | 0.0490 | 0.0490 | 727,360 |
13 Oct 2022 | 0.0470 | 0.0480 | 0.0460 | 0.0475 | 0.0475 | 810,177 |
12 Oct 2022 | 0.0470 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 742,048 |
11 Oct 2022 | 0.0460 | 0.0480 | 0.0460 | 0.0480 | 0.0480 | 1,022,168 |
10 Oct 2022 | 0.0470 | 0.0470 | 0.0440 | 0.0450 | 0.0450 | 2,149,327 |
07 Oct 2022 | 0.0490 | 0.0490 | 0.0460 | 0.0470 | 0.0470 | 633,245 |
06 Oct 2022 | 0.0480 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 895,654 |
05 Oct 2022 | 0.0490 | 0.0500 | 0.0490 | 0.0500 | 0.0500 | 646,487 |
04 Oct 2022 | 0.0460 | 0.0490 | 0.0450 | 0.0490 | 0.0490 | 562,661 |
03 Oct 2022 | 0.0450 | 0.0460 | 0.0440 | 0.0450 | 0.0450 | 218,666 |
30 Sept 2022 | 0.0440 | 0.0450 | 0.0430 | 0.0450 | 0.0450 | 273,485 |
29 Sept 2022 | 0.0450 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 899,547 |
28 Sept 2022 | 0.0430 | 0.0440 | 0.0430 | 0.0440 | 0.0440 | 406,622 |
27 Sept 2022 | 0.0440 | 0.0440 | 0.0430 | 0.0430 | 0.0430 | 328,661 |
26 Sept 2022 | 0.0460 | 0.0460 | 0.0430 | 0.0430 | 0.0430 | 1,581,530 |
23 Sept 2022 | 0.0480 | 0.0480 | 0.0450 | 0.0450 | 0.0450 | 648,223 |
21 Sept 2022 | 0.0470 | 0.0470 | 0.0460 | 0.0470 | 0.0470 | 1,437,581 |
20 Sept 2022 | 0.0490 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 211,355 |
19 Sept 2022 | 0.0480 | 0.0490 | 0.0470 | 0.0490 | 0.0490 | 1,962,960 |
16 Sept 2022 | 0.0490 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 1,069,486 |
15 Sept 2022 | 0.0510 | 0.0570 | 0.0490 | 0.0500 | 0.0500 | 10,005,374 |
14 Sept 2022 | 0.0430 | 0.0450 | 0.0430 | 0.0440 | 0.0440 | 1,987,960 |
13 Sept 2022 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 1,231,950 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |