Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Feb 2023 | 0.0340 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 2,216,619 |
31 Jan 2023 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 476,726 |
30 Jan 2023 | 0.0360 | 0.0360 | 0.0330 | 0.0340 | 0.0340 | 1,444,982 |
27 Jan 2023 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 375,082 |
25 Jan 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 627,375 |
24 Jan 2023 | 0.0350 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 706,810 |
23 Jan 2023 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 748,514 |
20 Jan 2023 | 0.0360 | 0.0375 | 0.0360 | 0.0370 | 0.0370 | 1,089,426 |
19 Jan 2023 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 899,025 |
18 Jan 2023 | 0.0350 | 0.0350 | 0.0320 | 0.0340 | 0.0340 | 368,351 |
17 Jan 2023 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 146,275 |
16 Jan 2023 | 0.0320 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 1,230,160 |
13 Jan 2023 | 0.0320 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 721,125 |
12 Jan 2023 | 0.0320 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 162,705 |
11 Jan 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 83,053 |
10 Jan 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 323,123 |
09 Jan 2023 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 354,794 |
06 Jan 2023 | 0.0330 | 0.0330 | 0.0300 | 0.0300 | 0.0300 | 414,430 |
05 Jan 2023 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 96,665 |
04 Jan 2023 | 0.0300 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 1,063,998 |
03 Jan 2023 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 562,032 |
30 Dec 2022 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 202,705 |
29 Dec 2022 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 54,427 |
28 Dec 2022 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 1,083,885 |
23 Dec 2022 | 0.0340 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 597,819 |
22 Dec 2022 | 0.0340 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 1,133,380 |
21 Dec 2022 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 87,850 |
20 Dec 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 126,369 |
19 Dec 2022 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 1,661,944 |
16 Dec 2022 | 0.0340 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 1,662,232 |
15 Dec 2022 | 0.0370 | 0.0370 | 0.0340 | 0.0340 | 0.0340 | 957,000 |
14 Dec 2022 | 0.0380 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 2,241,318 |
13 Dec 2022 | 0.0380 | 0.0380 | 0.0350 | 0.0360 | 0.0360 | 429,637 |
12 Dec 2022 | 0.0370 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 1,117,673 |
09 Dec 2022 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 653,780 |
08 Dec 2022 | 0.0350 | 0.0380 | 0.0340 | 0.0370 | 0.0370 | 1,891,768 |
07 Dec 2022 | 0.0360 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 941,852 |
06 Dec 2022 | 0.0390 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 296,998 |
05 Dec 2022 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 721,269 |
02 Dec 2022 | 0.0390 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 228,576 |
01 Dec 2022 | 0.0400 | 0.0410 | 0.0370 | 0.0380 | 0.0380 | 1,545,350 |
30 Nov 2022 | 0.0400 | 0.0400 | 0.0370 | 0.0390 | 0.0390 | 2,576,671 |
29 Nov 2022 | 0.0370 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 1,185,258 |
28 Nov 2022 | 0.0360 | 0.0390 | 0.0360 | 0.0390 | 0.0390 | 3,382,518 |
25 Nov 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,993,071 |
24 Nov 2022 | 0.0350 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 412,898 |
23 Nov 2022 | 0.0340 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 1,361,555 |
22 Nov 2022 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 2,209,395 |
21 Nov 2022 | 0.0380 | 0.0390 | 0.0350 | 0.0350 | 0.0350 | 2,827,641 |
18 Nov 2022 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 234,285 |
17 Nov 2022 | 0.0390 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 2,418,613 |
16 Nov 2022 | 0.0350 | 0.0400 | 0.0350 | 0.0390 | 0.0390 | 4,974,061 |
15 Nov 2022 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 684,152 |
14 Nov 2022 | 0.0340 | 0.0380 | 0.0340 | 0.0370 | 0.0370 | 1,925,838 |
11 Nov 2022 | 0.0370 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 1,126,359 |
10 Nov 2022 | 0.0350 | 0.0370 | 0.0340 | 0.0370 | 0.0370 | 2,050,576 |
09 Nov 2022 | 0.0330 | 0.0360 | 0.0330 | 0.0350 | 0.0350 | 3,012,478 |
08 Nov 2022 | 0.0330 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 1,455,241 |
07 Nov 2022 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 2,278,083 |
04 Nov 2022 | 0.0300 | 0.0320 | 0.0290 | 0.0310 | 0.0310 | 1,832,238 |
03 Nov 2022 | 0.0310 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 3,203,881 |
02 Nov 2022 | 0.0320 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 928,441 |
01 Nov 2022 | 0.0320 | 0.0330 | 0.0300 | 0.0300 | 0.0300 | 2,160,080 |
31 Oct 2022 | 0.0330 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 2,891,207 |
28 Oct 2022 | 0.0370 | 0.0380 | 0.0310 | 0.0320 | 0.0320 | 17,202,741 |
27 Oct 2022 | 0.0310 | 0.0340 | 0.0300 | 0.0300 | 0.0300 | 3,151,990 |
26 Oct 2022 | 0.0300 | 0.0320 | 0.0290 | 0.0310 | 0.0310 | 2,552,701 |
25 Oct 2022 | 0.0270 | 0.0300 | 0.0270 | 0.0300 | 0.0300 | 2,386,025 |
24 Oct 2022 | 0.0300 | 0.0300 | 0.0270 | 0.0270 | 0.0270 | 1,124,376 |
21 Oct 2022 | 0.0280 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 599,092 |
20 Oct 2022 | 0.0300 | 0.0300 | 0.0270 | 0.0280 | 0.0280 | 1,050,393 |
19 Oct 2022 | 0.0320 | 0.0320 | 0.0290 | 0.0300 | 0.0300 | 699,451 |
18 Oct 2022 | 0.0290 | 0.0320 | 0.0290 | 0.0320 | 0.0320 | 2,497,138 |
17 Oct 2022 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 513,847 |
14 Oct 2022 | 0.0280 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 2,527,794 |
13 Oct 2022 | 0.0300 | 0.0300 | 0.0270 | 0.0270 | 0.0270 | 3,485,633 |
12 Oct 2022 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 1,990,223 |
11 Oct 2022 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 600,457 |
10 Oct 2022 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 803,383 |
07 Oct 2022 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 813,229 |
06 Oct 2022 | 0.0320 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 2,569,169 |
05 Oct 2022 | 0.0330 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 953,599 |
04 Oct 2022 | 0.0320 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 615,158 |
03 Oct 2022 | 0.0340 | 0.0350 | 0.0310 | 0.0310 | 0.0310 | 1,457,412 |
30 Sept 2022 | 0.0320 | 0.0350 | 0.0320 | 0.0340 | 0.0340 | 600,933 |
29 Sept 2022 | 0.0330 | 0.0350 | 0.0320 | 0.0320 | 0.0320 | 1,575,852 |
28 Sept 2022 | 0.0330 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 938,625 |
27 Sept 2022 | 0.0330 | 0.0350 | 0.0320 | 0.0350 | 0.0350 | 2,547,859 |
26 Sept 2022 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 1,416,361 |
23 Sept 2022 | 0.0350 | 0.0350 | 0.0320 | 0.0330 | 0.0330 | 2,322,129 |
21 Sept 2022 | 0.0340 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 1,556,849 |
20 Sept 2022 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 478,265 |
19 Sept 2022 | 0.0380 | 0.0390 | 0.0350 | 0.0350 | 0.0350 | 7,267,294 |
16 Sept 2022 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 1,408,033 |
15 Sept 2022 | 0.0400 | 0.0400 | 0.0360 | 0.0380 | 0.0380 | 9,408,383 |
14 Sept 2022 | 0.0400 | 0.0405 | 0.0400 | 0.0400 | 0.0400 | 2,897,659 |
13 Sept 2022 | 0.0420 | 0.0420 | 0.0410 | 0.0420 | 0.0420 | 4,753,591 |
12 Sept 2022 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 5,023,183 |
09 Sept 2022 | 0.0420 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 6,052,957 |
08 Sept 2022 | 0.0440 | 0.0440 | 0.0410 | 0.0420 | 0.0420 | 19,957,052 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |