Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Feb 2023 | 0.0370 | 0.0370 | 0.0340 | 0.0340 | 0.0340 | 51,926 |
06 Feb 2023 | 0.0370 | 0.0370 | 0.0340 | 0.0340 | 0.0340 | 51,926 |
03 Feb 2023 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 273,719 |
02 Feb 2023 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 54,000 |
01 Feb 2023 | 0.0360 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 198,398 |
31 Jan 2023 | 0.0390 | 0.0390 | 0.0350 | 0.0350 | 0.0350 | 240,164 |
30 Jan 2023 | 0.0400 | 0.0400 | 0.0370 | 0.0380 | 0.0380 | 744,949 |
27 Jan 2023 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 161,788 |
25 Jan 2023 | 0.0380 | 0.0410 | 0.0380 | 0.0400 | 0.0400 | 1,989,821 |
24 Jan 2023 | 0.0380 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 154,684 |
23 Jan 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 164,200 |
20 Jan 2023 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 31,924 |
19 Jan 2023 | 0.0380 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 31,500 |
18 Jan 2023 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
17 Jan 2023 | 0.0370 | 0.0400 | 0.0370 | 0.0370 | 0.0370 | 2,025,845 |
16 Jan 2023 | 0.0390 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 689,248 |
13 Jan 2023 | 0.0370 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 277,231 |
12 Jan 2023 | 0.0330 | 0.0360 | 0.0330 | 0.0360 | 0.0360 | 263,277 |
11 Jan 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 33,468 |
10 Jan 2023 | 0.0320 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 337,770 |
09 Jan 2023 | 0.0350 | 0.0350 | 0.0320 | 0.0320 | 0.0320 | 1,126,072 |
06 Jan 2023 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 14,286 |
05 Jan 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 102,486 |
04 Jan 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 128,144 |
03 Jan 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 35,673 |
30 Dec 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 155,029 |
29 Dec 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 5,325 |
28 Dec 2022 | 0.0360 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 97,362 |
23 Dec 2022 | 0.0360 | 0.0360 | 0.0330 | 0.0330 | 0.0330 | 332,311 |
22 Dec 2022 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 97,605 |
21 Dec 2022 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 31,100 |
20 Dec 2022 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 43,250 |
19 Dec 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
16 Dec 2022 | 0.0380 | 0.0390 | 0.0370 | 0.0380 | 0.0380 | 191,740 |
15 Dec 2022 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 395,619 |
14 Dec 2022 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 113,531 |
13 Dec 2022 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 36,407 |
12 Dec 2022 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 40,160 |
09 Dec 2022 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 244,841 |
08 Dec 2022 | 0.0410 | 0.0410 | 0.0400 | 0.0400 | 0.0400 | 145,761 |
07 Dec 2022 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 164,359 |
06 Dec 2022 | 0.0420 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 142,758 |
05 Dec 2022 | 0.0430 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 266,990 |
02 Dec 2022 | 0.0400 | 0.0430 | 0.0400 | 0.0420 | 0.0420 | 160,000 |
01 Dec 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 719,211 |
30 Nov 2022 | 0.0390 | 0.0450 | 0.0390 | 0.0450 | 0.0450 | 446,378 |
29 Nov 2022 | 0.0390 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 295,485 |
28 Nov 2022 | 0.0390 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 223,786 |
25 Nov 2022 | 0.0380 | 0.0390 | 0.0370 | 0.0380 | 0.0380 | 3,096,335 |
24 Nov 2022 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 693,474 |
23 Nov 2022 | 0.0400 | 0.0400 | 0.0370 | 0.0370 | 0.0370 | 178,750 |
22 Nov 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 849 |
21 Nov 2022 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 16,694 |
18 Nov 2022 | 0.0440 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 174,575 |
17 Nov 2022 | 0.0380 | 0.0450 | 0.0380 | 0.0450 | 0.0450 | 326,390 |
16 Nov 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
15 Nov 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 30,476 |
14 Nov 2022 | 0.0390 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 141,677 |
11 Nov 2022 | 0.0390 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 152,005 |
10 Nov 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 16,374 |
09 Nov 2022 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 500,461 |
08 Nov 2022 | 0.0370 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 19,314 |
07 Nov 2022 | 0.0360 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 126,669 |
04 Nov 2022 | 0.0380 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 292,496 |
03 Nov 2022 | 0.0380 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 1,092,800 |
02 Nov 2022 | 0.0390 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 365,025 |
01 Nov 2022 | 0.0390 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 425,250 |
31 Oct 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 731,774 |
28 Oct 2022 | 0.0400 | 0.0400 | 0.0350 | 0.0390 | 0.0390 | 1,145,241 |
27 Oct 2022 | 0.0380 | 0.0440 | 0.0380 | 0.0400 | 0.0400 | 2,349,616 |
26 Oct 2022 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
25 Oct 2022 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
24 Oct 2022 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 71,264 |
21 Oct 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 2,886 |
20 Oct 2022 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 235,296 |
19 Oct 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 14,000 |
18 Oct 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 48,097 |
17 Oct 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 130,000 |
14 Oct 2022 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 84,616 |
13 Oct 2022 | 0.0330 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 95,357 |
12 Oct 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 40,243 |
11 Oct 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 69,445 |
10 Oct 2022 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 461,650 |
07 Oct 2022 | 0.0345 | 0.0345 | 0.0340 | 0.0340 | 0.0340 | 339,663 |
06 Oct 2022 | 0.0340 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 124,749 |
05 Oct 2022 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 43,649 |
04 Oct 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 37,650 |
03 Oct 2022 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
30 Sept 2022 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 86,179 |
29 Sept 2022 | 0.0350 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 60,617 |
28 Sept 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 62,310 |
27 Sept 2022 | 0.0340 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 443,067 |
26 Sept 2022 | 0.0370 | 0.0370 | 0.0310 | 0.0330 | 0.0330 | 763,603 |
23 Sept 2022 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 21,340 |
21 Sept 2022 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 45,227 |
20 Sept 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 13,550 |
19 Sept 2022 | 0.0410 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 382,335 |
16 Sept 2022 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 357,324 |
15 Sept 2022 | 0.0380 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 369,077 |
14 Sept 2022 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 310,679 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |