Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Feb 2023 | 0.3150 | 0.3200 | 0.3100 | 0.3150 | 0.3150 | 230,869 |
06 Feb 2023 | 0.3150 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 273,834 |
03 Feb 2023 | 0.3100 | 0.3250 | 0.3100 | 0.3150 | 0.3150 | 521,858 |
02 Feb 2023 | 0.3050 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 507,633 |
01 Feb 2023 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 56,068 |
31 Jan 2023 | 0.2950 | 0.2950 | 0.2850 | 0.2950 | 0.2950 | 145,649 |
30 Jan 2023 | 0.2900 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 412,243 |
27 Jan 2023 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 18,868 |
25 Jan 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 16,344 |
24 Jan 2023 | 0.2950 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 542,429 |
23 Jan 2023 | 0.3000 | 0.3025 | 0.2950 | 0.3000 | 0.3000 | 179,623 |
20 Jan 2023 | 0.3000 | 0.3050 | 0.3000 | 0.3050 | 0.3050 | 250,345 |
19 Jan 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
18 Jan 2023 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 142,584 |
17 Jan 2023 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 201,034 |
16 Jan 2023 | 0.3050 | 0.3050 | 0.3000 | 0.3025 | 0.3025 | 162,221 |
13 Jan 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 82,106 |
12 Jan 2023 | 0.2900 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 276,413 |
11 Jan 2023 | 0.2900 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 185,122 |
10 Jan 2023 | 0.2800 | 0.2875 | 0.2800 | 0.2875 | 0.2875 | 272,845 |
09 Jan 2023 | 0.2950 | 0.2950 | 0.2800 | 0.2800 | 0.2800 | 107,144 |
06 Jan 2023 | 0.2950 | 0.2950 | 0.2800 | 0.2950 | 0.2950 | 159,101 |
05 Jan 2023 | 0.2950 | 0.2950 | 0.2800 | 0.2950 | 0.2950 | 449,907 |
04 Jan 2023 | 0.3050 | 0.3100 | 0.2800 | 0.2800 | 0.2800 | 847,137 |
03 Jan 2023 | 0.3050 | 0.3100 | 0.3050 | 0.3050 | 0.3050 | 25,276 |
30 Dec 2022 | 0.3200 | 0.3200 | 0.3050 | 0.3150 | 0.3150 | 638,560 |
29 Dec 2022 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
28 Dec 2022 | 0.3200 | 0.3250 | 0.3050 | 0.3250 | 0.3250 | 186,730 |
23 Dec 2022 | 0.3300 | 0.3400 | 0.3250 | 0.3300 | 0.3300 | 172,344 |
22 Dec 2022 | 0.3250 | 0.3400 | 0.3250 | 0.3400 | 0.3400 | 26,160 |
21 Dec 2022 | 0.3350 | 0.3375 | 0.3300 | 0.3300 | 0.3300 | 43,239 |
20 Dec 2022 | 0.3300 | 0.3375 | 0.3300 | 0.3350 | 0.3350 | 96,717 |
19 Dec 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 2,194 |
16 Dec 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 92,973 |
15 Dec 2022 | 0.3250 | 0.3350 | 0.3250 | 0.3350 | 0.3350 | 29,287 |
14 Dec 2022 | 0.3300 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 31,933 |
13 Dec 2022 | 0.3300 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 214,798 |
12 Dec 2022 | 0.3250 | 0.3250 | 0.3200 | 0.3250 | 0.3250 | 46,208 |
09 Dec 2022 | 0.3450 | 0.3500 | 0.3250 | 0.3250 | 0.3250 | 120,523 |
08 Dec 2022 | 0.3400 | 0.3425 | 0.3300 | 0.3300 | 0.3300 | 181,790 |
07 Dec 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 6,416 |
06 Dec 2022 | 0.3400 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 127,575 |
05 Dec 2022 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 82,806 |
02 Dec 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 74,134 |
01 Dec 2022 | 0.3500 | 0.3500 | 0.3450 | 0.3450 | 0.3450 | 973,470 |
30 Nov 2022 | 0.3600 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 90,258 |
29 Nov 2022 | 0.3600 | 0.3600 | 0.3550 | 0.3550 | 0.3550 | 170,619 |
28 Nov 2022 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 237,401 |
25 Nov 2022 | 0.3500 | 0.3550 | 0.3450 | 0.3500 | 0.3500 | 347,713 |
24 Nov 2022 | 0.3400 | 0.3450 | 0.3400 | 0.3450 | 0.3450 | 184,040 |
23 Nov 2022 | 0.3400 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 916,463 |
22 Nov 2022 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 415,572 |
21 Nov 2022 | 0.3650 | 0.3650 | 0.3500 | 0.3500 | 0.3500 | 36,721 |
18 Nov 2022 | 0.3600 | 0.3750 | 0.3550 | 0.3750 | 0.3750 | 121,523 |
17 Nov 2022 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 112,447 |
16 Nov 2022 | 0.3600 | 0.3600 | 0.3550 | 0.3600 | 0.3600 | 1,107,384 |
15 Nov 2022 | 0.3600 | 0.3600 | 0.3550 | 0.3600 | 0.3600 | 167,520 |
14 Nov 2022 | 0.3550 | 0.3650 | 0.3550 | 0.3550 | 0.3550 | 242,513 |
11 Nov 2022 | 0.3600 | 0.3650 | 0.3550 | 0.3650 | 0.3650 | 312,982 |
10 Nov 2022 | 0.3450 | 0.3650 | 0.3450 | 0.3650 | 0.3650 | 403,373 |
09 Nov 2022 | 0.3475 | 0.3475 | 0.3475 | 0.3475 | 0.3475 | 25,000 |
08 Nov 2022 | 0.3450 | 0.3500 | 0.3450 | 0.3450 | 0.3450 | 211,711 |
07 Nov 2022 | 0.3400 | 0.3450 | 0.3400 | 0.3450 | 0.3450 | 8,427 |
04 Nov 2022 | 0.3450 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 18,237 |
03 Nov 2022 | 0.3400 | 0.3450 | 0.3400 | 0.3450 | 0.3450 | 57,039 |
02 Nov 2022 | 0.3400 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 245,731 |
01 Nov 2022 | 0.3450 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 235,898 |
31 Oct 2022 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 928 |
28 Oct 2022 | 0.3550 | 0.3600 | 0.3450 | 0.3450 | 0.3450 | 106,851 |
27 Oct 2022 | 0.3500 | 0.3575 | 0.3500 | 0.3500 | 0.3500 | 170,814 |
26 Oct 2022 | 0.3450 | 0.3500 | 0.3450 | 0.3450 | 0.3450 | 90,424 |
25 Oct 2022 | 0.3500 | 0.3500 | 0.3450 | 0.3450 | 0.3450 | 200,589 |
24 Oct 2022 | 0.3500 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 33,756 |
21 Oct 2022 | 0.3350 | 0.3500 | 0.3350 | 0.3500 | 0.3500 | 1,383,626 |
20 Oct 2022 | 0.3250 | 0.3325 | 0.3250 | 0.3325 | 0.3325 | 15,332,659 |
19 Oct 2022 | 0.3350 | 0.3350 | 0.3250 | 0.3300 | 0.3300 | 29,059 |
18 Oct 2022 | 0.3300 | 0.3350 | 0.3200 | 0.3350 | 0.3350 | 37,419 |
17 Oct 2022 | 0.3300 | 0.3350 | 0.3300 | 0.3325 | 0.3325 | 12,429 |
14 Oct 2022 | 0.3400 | 0.3600 | 0.3300 | 0.3350 | 0.3350 | 126,522 |
13 Oct 2022 | 0.3650 | 0.3650 | 0.3350 | 0.3550 | 0.3550 | 154,258 |
12 Oct 2022 | 0.3400 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 13,032 |
11 Oct 2022 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 122,878 |
10 Oct 2022 | 0.3500 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 161,028 |
07 Oct 2022 | 0.3600 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 361,353 |
06 Oct 2022 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 291,682 |
05 Oct 2022 | 0.3500 | 0.3550 | 0.3400 | 0.3500 | 0.3500 | 213,327 |
04 Oct 2022 | 0.3300 | 0.3500 | 0.3300 | 0.3450 | 0.3450 | 132,768 |
03 Oct 2022 | 0.3350 | 0.3450 | 0.3300 | 0.3400 | 0.3400 | 230,415 |
30 Sept 2022 | 0.3400 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 219,217 |
29 Sept 2022 | 0.3350 | 0.3400 | 0.3250 | 0.3400 | 0.3400 | 72,456 |
28 Sept 2022 | 0.3200 | 0.3250 | 0.3200 | 0.3250 | 0.3250 | 92,650 |
27 Sept 2022 | 0.3350 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 250,833 |
26 Sept 2022 | 0.3550 | 0.3650 | 0.3300 | 0.3500 | 0.3500 | 277,880 |
23 Sept 2022 | 0.3600 | 0.3600 | 0.3550 | 0.3600 | 0.3600 | 133,943 |
21 Sept 2022 | 0.3700 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 218,349 |
20 Sept 2022 | 0.3800 | 0.3850 | 0.3725 | 0.3725 | 0.3725 | 196,195 |
19 Sept 2022 | 0.4000 | 0.4000 | 0.3650 | 0.3800 | 0.3800 | 297,514 |
16 Sept 2022 | 0.3450 | 0.4000 | 0.3450 | 0.4000 | 0.4000 | 368,143 |
15 Sept 2022 | 0.3750 | 0.3900 | 0.3750 | 0.3900 | 0.3900 | 7,461 |
14 Sept 2022 | 0.3900 | 0.4000 | 0.3750 | 0.4000 | 0.4000 | 342,505 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |