Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 0.0630 | 0.0630 | 0.0580 | 0.0600 | 0.0600 | 861,953 |
03 Feb 2023 | 0.0630 | 0.0630 | 0.0580 | 0.0600 | 0.0600 | 861,953 |
02 Feb 2023 | 0.0600 | 0.0640 | 0.0590 | 0.0630 | 0.0630 | 1,660,827 |
01 Feb 2023 | 0.0600 | 0.0600 | 0.0590 | 0.0590 | 0.0590 | 93,820 |
31 Jan 2023 | 0.0590 | 0.0610 | 0.0580 | 0.0580 | 0.0580 | 653,777 |
30 Jan 2023 | 0.0630 | 0.0640 | 0.0570 | 0.0570 | 0.0570 | 1,958,475 |
27 Jan 2023 | 0.0600 | 0.0650 | 0.0580 | 0.0630 | 0.0630 | 1,731,113 |
25 Jan 2023 | 0.0660 | 0.0660 | 0.0570 | 0.0600 | 0.0600 | 3,119,917 |
24 Jan 2023 | 0.0660 | 0.0690 | 0.0650 | 0.0650 | 0.0650 | 844,375 |
23 Jan 2023 | 0.0650 | 0.0660 | 0.0610 | 0.0660 | 0.0660 | 2,058,764 |
20 Jan 2023 | 0.0640 | 0.0640 | 0.0610 | 0.0640 | 0.0640 | 243,260 |
19 Jan 2023 | 0.0600 | 0.0650 | 0.0600 | 0.0620 | 0.0620 | 1,968,688 |
18 Jan 2023 | 0.0620 | 0.0620 | 0.0590 | 0.0590 | 0.0590 | 1,158,437 |
17 Jan 2023 | 0.0610 | 0.0620 | 0.0610 | 0.0610 | 0.0610 | 1,471,218 |
16 Jan 2023 | 0.0580 | 0.0610 | 0.0580 | 0.0580 | 0.0580 | 3,154,212 |
13 Jan 2023 | 0.0590 | 0.0590 | 0.0570 | 0.0580 | 0.0580 | 596,880 |
12 Jan 2023 | 0.0580 | 0.0590 | 0.0570 | 0.0570 | 0.0570 | 100,035 |
11 Jan 2023 | 0.0590 | 0.0590 | 0.0550 | 0.0570 | 0.0570 | 1,428,691 |
10 Jan 2023 | 0.0520 | 0.0580 | 0.0520 | 0.0580 | 0.0580 | 1,749,759 |
09 Jan 2023 | 0.0530 | 0.0550 | 0.0520 | 0.0520 | 0.0520 | 559,768 |
06 Jan 2023 | 0.0520 | 0.0530 | 0.0520 | 0.0530 | 0.0530 | 796,370 |
05 Jan 2023 | 0.0520 | 0.0530 | 0.0510 | 0.0510 | 0.0510 | 546,919 |
04 Jan 2023 | 0.0480 | 0.0530 | 0.0480 | 0.0520 | 0.0520 | 231,576 |
03 Jan 2023 | 0.0500 | 0.0500 | 0.0480 | 0.0480 | 0.0480 | 36,029 |
30 Dec 2022 | 0.0495 | 0.0500 | 0.0495 | 0.0500 | 0.0500 | 29,064 |
29 Dec 2022 | 0.0480 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 368,732 |
28 Dec 2022 | 0.0500 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 216,660 |
23 Dec 2022 | 0.0500 | 0.0520 | 0.0490 | 0.0490 | 0.0490 | 47,969 |
22 Dec 2022 | 0.0510 | 0.0530 | 0.0480 | 0.0480 | 0.0480 | 359,758 |
21 Dec 2022 | 0.0470 | 0.0510 | 0.0470 | 0.0500 | 0.0500 | 675,229 |
20 Dec 2022 | 0.0470 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | 352,710 |
19 Dec 2022 | 0.0470 | 0.0470 | 0.0440 | 0.0460 | 0.0460 | 556,735 |
16 Dec 2022 | 0.0490 | 0.0490 | 0.0470 | 0.0480 | 0.0480 | 334,549 |
15 Dec 2022 | 0.0520 | 0.0520 | 0.0490 | 0.0500 | 0.0500 | 489,178 |
14 Dec 2022 | 0.0490 | 0.0520 | 0.0490 | 0.0520 | 0.0520 | 453,052 |
13 Dec 2022 | 0.0500 | 0.0530 | 0.0490 | 0.0510 | 0.0510 | 1,294,226 |
12 Dec 2022 | 0.0550 | 0.0550 | 0.0500 | 0.0510 | 0.0510 | 614,423 |
09 Dec 2022 | 0.0530 | 0.0550 | 0.0520 | 0.0530 | 0.0530 | 595,730 |
08 Dec 2022 | 0.0560 | 0.0560 | 0.0550 | 0.0550 | 0.0550 | 37,155 |
07 Dec 2022 | 0.0530 | 0.0570 | 0.0530 | 0.0570 | 0.0570 | 903,972 |
06 Dec 2022 | 0.0510 | 0.0520 | 0.0510 | 0.0520 | 0.0520 | 289,893 |
05 Dec 2022 | 0.0530 | 0.0540 | 0.0520 | 0.0520 | 0.0520 | 932,615 |
02 Dec 2022 | 0.0550 | 0.0550 | 0.0540 | 0.0540 | 0.0540 | 308,366 |
01 Dec 2022 | 0.0570 | 0.0570 | 0.0550 | 0.0550 | 0.0550 | 1,395,798 |
30 Nov 2022 | 0.0570 | 0.0580 | 0.0540 | 0.0570 | 0.0570 | 5,366,183 |
29 Nov 2022 | 0.0610 | 0.0650 | 0.0580 | 0.0580 | 0.0580 | 4,226,735 |
28 Nov 2022 | 0.0630 | 0.0630 | 0.0610 | 0.0610 | 0.0610 | 743,445 |
25 Nov 2022 | 0.0660 | 0.0670 | 0.0630 | 0.0630 | 0.0630 | 390,273 |
24 Nov 2022 | 0.0670 | 0.0680 | 0.0635 | 0.0640 | 0.0640 | 1,275,046 |
23 Nov 2022 | 0.0640 | 0.0730 | 0.0640 | 0.0670 | 0.0670 | 6,369,586 |
22 Nov 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
21 Nov 2022 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
18 Nov 2022 | 0.0640 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 2,707,975 |
17 Nov 2022 | 0.0640 | 0.0720 | 0.0610 | 0.0650 | 0.0650 | 14,049,056 |
16 Nov 2022 | 0.0580 | 0.0610 | 0.0530 | 0.0570 | 0.0570 | 3,823,091 |
15 Nov 2022 | 0.0600 | 0.0640 | 0.0570 | 0.0570 | 0.0570 | 2,309,573 |
14 Nov 2022 | 0.0620 | 0.0630 | 0.0580 | 0.0590 | 0.0590 | 5,082,476 |
11 Nov 2022 | 0.0710 | 0.0710 | 0.0630 | 0.0630 | 0.0630 | 10,002,859 |
10 Nov 2022 | 0.0710 | 0.0820 | 0.0650 | 0.0670 | 0.0670 | 31,601,177 |
09 Nov 2022 | 0.0600 | 0.1000 | 0.0600 | 0.0750 | 0.0750 | 122,129,481 |
08 Nov 2022 | 0.0390 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 124,075 |
07 Nov 2022 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 477,610 |
04 Nov 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 29,730 |
03 Nov 2022 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 70,396 |
02 Nov 2022 | 0.0440 | 0.0440 | 0.0400 | 0.0400 | 0.0400 | 336,013 |
01 Nov 2022 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 480 |
31 Oct 2022 | 0.0420 | 0.0440 | 0.0420 | 0.0440 | 0.0440 | 104,547 |
28 Oct 2022 | 0.0450 | 0.0450 | 0.0410 | 0.0410 | 0.0410 | 185,104 |
27 Oct 2022 | 0.0440 | 0.0470 | 0.0440 | 0.0440 | 0.0440 | 129,709 |
26 Oct 2022 | 0.0460 | 0.0490 | 0.0440 | 0.0440 | 0.0440 | 659,937 |
25 Oct 2022 | 0.0440 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 86,901 |
24 Oct 2022 | 0.0430 | 0.0440 | 0.0400 | 0.0400 | 0.0400 | 26,369 |
21 Oct 2022 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 114 |
20 Oct 2022 | 0.0450 | 0.0450 | 0.0440 | 0.0440 | 0.0440 | 30,923 |
19 Oct 2022 | 0.0400 | 0.0440 | 0.0400 | 0.0440 | 0.0440 | 130,372 |
18 Oct 2022 | 0.0390 | 0.0400 | 0.0390 | 0.0400 | 0.0400 | 188,604 |
17 Oct 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
14 Oct 2022 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 135,881 |
13 Oct 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 65,333 |
12 Oct 2022 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 50,014 |
11 Oct 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
10 Oct 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 109,765 |
07 Oct 2022 | 0.0380 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 181,368 |
06 Oct 2022 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 117,241 |
05 Oct 2022 | 0.0400 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 48,657 |
04 Oct 2022 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 39,000 |
03 Oct 2022 | 0.0420 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 53,717 |
30 Sept 2022 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | - |
29 Sept 2022 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 4,195 |
28 Sept 2022 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 229,027 |
27 Sept 2022 | 0.0400 | 0.0400 | 0.0360 | 0.0390 | 0.0390 | 373,083 |
26 Sept 2022 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 59,804 |
23 Sept 2022 | 0.0390 | 0.0420 | 0.0390 | 0.0420 | 0.0420 | 73,267 |
21 Sept 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 25,000 |
20 Sept 2022 | 0.0410 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 131,623 |
19 Sept 2022 | 0.0430 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 26,256 |
16 Sept 2022 | 0.0400 | 0.0410 | 0.0390 | 0.0410 | 0.0410 | 155,561 |
15 Sept 2022 | 0.0400 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 58,674 |
14 Sept 2022 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 188,587 |
13 Sept 2022 | 0.0430 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 102,107 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |