Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Feb 2023 | 0.0550 | 0.0560 | 0.0510 | 0.0560 | 0.0560 | 1,027,000 |
06 Feb 2023 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 121,500 |
03 Feb 2023 | 0.0540 | 0.0570 | 0.0510 | 0.0570 | 0.0570 | 103,400 |
02 Feb 2023 | 0.0570 | 0.0570 | 0.0560 | 0.0560 | 0.0560 | 94,100 |
01 Feb 2023 | 0.0560 | 0.0570 | 0.0560 | 0.0570 | 0.0570 | 67,800 |
31 Jan 2023 | 0.0520 | 0.0580 | 0.0520 | 0.0570 | 0.0570 | 115,900 |
30 Jan 2023 | 0.0600 | 0.0600 | 0.0520 | 0.0560 | 0.0560 | 167,200 |
27 Jan 2023 | 0.0600 | 0.0600 | 0.0570 | 0.0580 | 0.0580 | 196,100 |
26 Jan 2023 | 0.0580 | 0.0600 | 0.0530 | 0.0580 | 0.0580 | 210,200 |
25 Jan 2023 | 0.0530 | 0.0570 | 0.0520 | 0.0570 | 0.0570 | 300,100 |
24 Jan 2023 | 0.0540 | 0.0540 | 0.0530 | 0.0530 | 0.0530 | 26,700 |
23 Jan 2023 | 0.0570 | 0.0570 | 0.0480 | 0.0540 | 0.0540 | 375,200 |
20 Jan 2023 | 0.0500 | 0.0570 | 0.0500 | 0.0560 | 0.0560 | 265,600 |
19 Jan 2023 | 0.0510 | 0.0530 | 0.0500 | 0.0500 | 0.0500 | 81,100 |
18 Jan 2023 | 0.0440 | 0.0530 | 0.0440 | 0.0510 | 0.0510 | 503,300 |
17 Jan 2023 | 0.0480 | 0.0530 | 0.0440 | 0.0490 | 0.0490 | 283,000 |
13 Jan 2023 | 0.0490 | 0.0540 | 0.0430 | 0.0490 | 0.0490 | 58,200 |
12 Jan 2023 | 0.0500 | 0.0530 | 0.0480 | 0.0500 | 0.0500 | 461,100 |
11 Jan 2023 | 0.0460 | 0.0480 | 0.0430 | 0.0460 | 0.0460 | 112,400 |
10 Jan 2023 | 0.0500 | 0.0500 | 0.0460 | 0.0480 | 0.0480 | 18,000 |
09 Jan 2023 | 0.0460 | 0.0500 | 0.0460 | 0.0480 | 0.0480 | 87,100 |
06 Jan 2023 | 0.0460 | 0.0490 | 0.0460 | 0.0490 | 0.0490 | 36,000 |
05 Jan 2023 | 0.0450 | 0.0490 | 0.0450 | 0.0490 | 0.0490 | 200,600 |
04 Jan 2023 | 0.0440 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 45,600 |
03 Jan 2023 | 0.0400 | 0.0450 | 0.0400 | 0.0430 | 0.0430 | 59,100 |
30 Dec 2022 | 0.0370 | 0.0450 | 0.0360 | 0.0420 | 0.0420 | 243,400 |
29 Dec 2022 | 0.0370 | 0.0490 | 0.0370 | 0.0430 | 0.0430 | 745,800 |
28 Dec 2022 | 0.0520 | 0.0520 | 0.0430 | 0.0430 | 0.0430 | 487,800 |
27 Dec 2022 | 0.0360 | 0.0520 | 0.0360 | 0.0500 | 0.0500 | 785,500 |
23 Dec 2022 | 0.0330 | 0.0450 | 0.0330 | 0.0400 | 0.0400 | 166,400 |
22 Dec 2022 | 0.0410 | 0.0440 | 0.0400 | 0.0400 | 0.0400 | 161,900 |
21 Dec 2022 | 0.0360 | 0.0430 | 0.0360 | 0.0420 | 0.0420 | 62,500 |
20 Dec 2022 | 0.0430 | 0.0480 | 0.0400 | 0.0460 | 0.0460 | 660,500 |
19 Dec 2022 | 0.0460 | 0.0470 | 0.0380 | 0.0430 | 0.0430 | 74,100 |
16 Dec 2022 | 0.0460 | 0.0460 | 0.0400 | 0.0450 | 0.0450 | 71,700 |
15 Dec 2022 | 0.0380 | 0.0490 | 0.0380 | 0.0440 | 0.0440 | 299,400 |
14 Dec 2022 | 0.0400 | 0.0450 | 0.0400 | 0.0420 | 0.0420 | 113,000 |
13 Dec 2022 | 0.0390 | 0.0480 | 0.0390 | 0.0430 | 0.0430 | 172,900 |
12 Dec 2022 | 0.0470 | 0.0480 | 0.0400 | 0.0400 | 0.0400 | 444,300 |
09 Dec 2022 | 0.0440 | 0.0520 | 0.0440 | 0.0480 | 0.0480 | 25,300 |
08 Dec 2022 | 0.0500 | 0.0520 | 0.0470 | 0.0520 | 0.0520 | 59,500 |
07 Dec 2022 | 0.0450 | 0.0500 | 0.0450 | 0.0470 | 0.0470 | 78,000 |
06 Dec 2022 | 0.0500 | 0.0510 | 0.0470 | 0.0510 | 0.0510 | 99,200 |
05 Dec 2022 | 0.0480 | 0.0530 | 0.0480 | 0.0520 | 0.0520 | 175,600 |
02 Dec 2022 | 0.0480 | 0.0530 | 0.0480 | 0.0530 | 0.0530 | 43,200 |
01 Dec 2022 | 0.0480 | 0.0520 | 0.0460 | 0.0500 | 0.0500 | 184,100 |
30 Nov 2022 | 0.0490 | 0.0510 | 0.0470 | 0.0480 | 0.0480 | 72,500 |
29 Nov 2022 | 0.0500 | 0.0520 | 0.0470 | 0.0480 | 0.0480 | 66,100 |
28 Nov 2022 | 0.0640 | 0.0640 | 0.0520 | 0.0520 | 0.0520 | 155,700 |
25 Nov 2022 | 0.0550 | 0.0570 | 0.0540 | 0.0550 | 0.0550 | 6,100 |
23 Nov 2022 | 0.0520 | 0.0570 | 0.0520 | 0.0520 | 0.0520 | 258,500 |
22 Nov 2022 | 0.0560 | 0.0570 | 0.0520 | 0.0520 | 0.0520 | 117,900 |
21 Nov 2022 | 0.0560 | 0.0590 | 0.0520 | 0.0520 | 0.0520 | 397,600 |
18 Nov 2022 | 0.0460 | 0.0560 | 0.0460 | 0.0560 | 0.0560 | 18,500 |
17 Nov 2022 | 0.0640 | 0.0640 | 0.0490 | 0.0570 | 0.0570 | 16,300 |
16 Nov 2022 | 0.0560 | 0.0590 | 0.0540 | 0.0540 | 0.0540 | 29,100 |
15 Nov 2022 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 193,400 |
14 Nov 2022 | 0.0650 | 0.0650 | 0.0520 | 0.0550 | 0.0550 | 138,500 |
11 Nov 2022 | 0.0600 | 0.0650 | 0.0520 | 0.0610 | 0.0610 | 624,100 |
10 Nov 2022 | 0.0580 | 0.0650 | 0.0580 | 0.0600 | 0.0600 | 243,300 |
09 Nov 2022 | 0.0580 | 0.0640 | 0.0580 | 0.0620 | 0.0620 | 69,800 |
08 Nov 2022 | 0.0590 | 0.0680 | 0.0590 | 0.0630 | 0.0630 | 37,900 |
07 Nov 2022 | 0.0560 | 0.0670 | 0.0560 | 0.0650 | 0.0650 | 67,200 |
04 Nov 2022 | 0.0540 | 0.0670 | 0.0540 | 0.0670 | 0.0670 | 144,800 |
03 Nov 2022 | 0.0610 | 0.0700 | 0.0610 | 0.0630 | 0.0630 | 22,900 |
02 Nov 2022 | 0.0560 | 0.0700 | 0.0560 | 0.0650 | 0.0650 | 23,600 |
01 Nov 2022 | 0.0550 | 0.0700 | 0.0550 | 0.0700 | 0.0700 | 218,700 |
31 Oct 2022 | 0.0610 | 0.0700 | 0.0610 | 0.0700 | 0.0700 | 135,800 |
28 Oct 2022 | 0.0700 | 0.0740 | 0.0680 | 0.0710 | 0.0710 | 306,900 |
27 Oct 2022 | 0.0790 | 0.0790 | 0.0690 | 0.0700 | 0.0700 | 189,300 |
26 Oct 2022 | 0.0700 | 0.0770 | 0.0600 | 0.0700 | 0.0700 | 86,600 |
25 Oct 2022 | 0.0660 | 0.0710 | 0.0620 | 0.0700 | 0.0700 | 149,300 |
24 Oct 2022 | 0.0670 | 0.0700 | 0.0540 | 0.0660 | 0.0660 | 38,400 |
21 Oct 2022 | 0.0600 | 0.0670 | 0.0600 | 0.0670 | 0.0670 | 6,900 |
20 Oct 2022 | 0.0660 | 0.0670 | 0.0610 | 0.0640 | 0.0640 | 26,700 |
19 Oct 2022 | 0.0620 | 0.0660 | 0.0580 | 0.0620 | 0.0620 | 203,400 |
18 Oct 2022 | 0.0670 | 0.0700 | 0.0620 | 0.0620 | 0.0620 | 31,100 |
17 Oct 2022 | 0.0680 | 0.0730 | 0.0630 | 0.0640 | 0.0640 | 98,500 |
14 Oct 2022 | 0.0610 | 0.0720 | 0.0610 | 0.0620 | 0.0620 | 260,200 |
13 Oct 2022 | 0.0570 | 0.0740 | 0.0570 | 0.0680 | 0.0680 | 97,700 |
12 Oct 2022 | 0.0620 | 0.0690 | 0.0620 | 0.0690 | 0.0690 | 34,900 |
11 Oct 2022 | 0.0640 | 0.0720 | 0.0640 | 0.0680 | 0.0680 | 136,000 |
10 Oct 2022 | 0.0590 | 0.0730 | 0.0590 | 0.0720 | 0.0720 | 27,400 |
07 Oct 2022 | 0.0720 | 0.0750 | 0.0690 | 0.0730 | 0.0730 | 82,000 |
06 Oct 2022 | 0.0720 | 0.0730 | 0.0700 | 0.0710 | 0.0710 | 90,800 |
05 Oct 2022 | 0.0650 | 0.0720 | 0.0640 | 0.0720 | 0.0720 | 25,500 |
04 Oct 2022 | 0.0540 | 0.0670 | 0.0540 | 0.0670 | 0.0670 | 51,700 |
03 Oct 2022 | 0.0550 | 0.0650 | 0.0550 | 0.0610 | 0.0610 | 381,200 |
30 Sept 2022 | 0.0580 | 0.0590 | 0.0540 | 0.0580 | 0.0580 | 50,400 |
29 Sept 2022 | 0.0540 | 0.0590 | 0.0500 | 0.0510 | 0.0510 | 283,600 |
28 Sept 2022 | 0.0600 | 0.0610 | 0.0560 | 0.0560 | 0.0560 | 59,800 |
27 Sept 2022 | 0.0600 | 0.0640 | 0.0530 | 0.0540 | 0.0540 | 283,700 |
26 Sept 2022 | 0.0580 | 0.0660 | 0.0580 | 0.0610 | 0.0610 | 306,500 |
23 Sept 2022 | 0.0680 | 0.0700 | 0.0620 | 0.0650 | 0.0650 | 168,500 |
22 Sept 2022 | 0.0750 | 0.0750 | 0.0690 | 0.0690 | 0.0690 | 75,700 |
21 Sept 2022 | 0.0660 | 0.0720 | 0.0660 | 0.0690 | 0.0690 | 68,900 |
20 Sept 2022 | 0.0790 | 0.0790 | 0.0680 | 0.0740 | 0.0740 | 57,200 |
19 Sept 2022 | 0.0610 | 0.0800 | 0.0610 | 0.0750 | 0.0750 | 74,700 |
16 Sept 2022 | 0.0660 | 0.0780 | 0.0660 | 0.0760 | 0.0760 | 96,500 |
15 Sept 2022 | 0.0760 | 0.0790 | 0.0720 | 0.0790 | 0.0790 | 287,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |