Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0190 | 0.0190 | 1,000,000 |
03 Feb 2023 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 1,131,192 |
02 Feb 2023 | 0.0200 | 0.0200 | 0.0185 | 0.0190 | 0.0190 | 1,574,700 |
01 Feb 2023 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 1,126,471 |
31 Jan 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 915,376 |
30 Jan 2023 | 0.0190 | 0.0210 | 0.0180 | 0.0210 | 0.0210 | 1,784,645 |
27 Jan 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 1,449,315 |
25 Jan 2023 | 0.0210 | 0.0240 | 0.0190 | 0.0200 | 0.0200 | 5,664,859 |
24 Jan 2023 | 0.0220 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 1,391,158 |
23 Jan 2023 | 0.0210 | 0.0230 | 0.0200 | 0.0220 | 0.0220 | 4,117,475 |
20 Jan 2023 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 1,462,501 |
19 Jan 2023 | 0.0210 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 1,002,393 |
18 Jan 2023 | 0.0220 | 0.0230 | 0.0200 | 0.0210 | 0.0210 | 1,870,078 |
17 Jan 2023 | 0.0210 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 2,500,758 |
16 Jan 2023 | 0.0200 | 0.0210 | 0.0190 | 0.0210 | 0.0210 | 4,128,411 |
13 Jan 2023 | 0.0170 | 0.0185 | 0.0170 | 0.0180 | 0.0180 | 1,443,511 |
12 Jan 2023 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 914,445 |
11 Jan 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 961,230 |
10 Jan 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 905,678 |
09 Jan 2023 | 0.0170 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 997,735 |
06 Jan 2023 | 0.0180 | 0.0180 | 0.0160 | 0.0160 | 0.0160 | 676,147 |
05 Jan 2023 | 0.0180 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 742,126 |
04 Jan 2023 | 0.0180 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 1,253,459 |
03 Jan 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 724,358 |
30 Dec 2022 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 1,599,386 |
29 Dec 2022 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 1,675,448 |
28 Dec 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 1,928,091 |
23 Dec 2022 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 262,400 |
22 Dec 2022 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 1,079,595 |
21 Dec 2022 | 0.0160 | 0.0180 | 0.0160 | 0.0170 | 0.0170 | 1,169,343 |
20 Dec 2022 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 1,570,929 |
19 Dec 2022 | 0.0190 | 0.0190 | 0.0170 | 0.0170 | 0.0170 | 1,014,863 |
16 Dec 2022 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 1,868,984 |
15 Dec 2022 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 3,871,122 |
14 Dec 2022 | 0.0190 | 0.0195 | 0.0190 | 0.0190 | 0.0190 | 693,206 |
13 Dec 2022 | 0.0190 | 0.0195 | 0.0190 | 0.0190 | 0.0190 | 747,248 |
12 Dec 2022 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 1,589,331 |
09 Dec 2022 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 697,553 |
08 Dec 2022 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 139,467 |
07 Dec 2022 | 0.0200 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 809,862 |
06 Dec 2022 | 0.0230 | 0.0230 | 0.0200 | 0.0200 | 0.0200 | 1,566,192 |
05 Dec 2022 | 0.0220 | 0.0230 | 0.0200 | 0.0220 | 0.0220 | 1,751,086 |
02 Dec 2022 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 1,241,638 |
01 Dec 2022 | 0.0220 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 1,755,160 |
30 Nov 2022 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 1,501,728 |
29 Nov 2022 | 0.0230 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 591,594 |
28 Nov 2022 | 0.0220 | 0.0240 | 0.0200 | 0.0230 | 0.0230 | 2,141,432 |
25 Nov 2022 | 0.0210 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 1,945,737 |
24 Nov 2022 | 0.0200 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 1,867,735 |
23 Nov 2022 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 958,729 |
22 Nov 2022 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 1,850,729 |
21 Nov 2022 | 0.0200 | 0.0200 | 0.0180 | 0.0190 | 0.0190 | 949,535 |
18 Nov 2022 | 0.0190 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 1,780,643 |
17 Nov 2022 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 254,752 |
16 Nov 2022 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 462,151 |
15 Nov 2022 | 0.0200 | 0.0205 | 0.0190 | 0.0190 | 0.0190 | 788,753 |
14 Nov 2022 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 632,844 |
11 Nov 2022 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 1,105,343 |
10 Nov 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 530,000 |
09 Nov 2022 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 1,659,124 |
08 Nov 2022 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 913,058 |
07 Nov 2022 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 1,633,402 |
04 Nov 2022 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 533,077 |
03 Nov 2022 | 0.0185 | 0.0185 | 0.0180 | 0.0180 | 0.0180 | 402,685 |
02 Nov 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 300,000 |
01 Nov 2022 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 1,503,850 |
31 Oct 2022 | 0.0200 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 714,362 |
28 Oct 2022 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 113,000 |
27 Oct 2022 | 0.0190 | 0.0210 | 0.0180 | 0.0190 | 0.0190 | 374,695 |
26 Oct 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 631,113 |
25 Oct 2022 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 454,471 |
24 Oct 2022 | 0.0200 | 0.0210 | 0.0180 | 0.0190 | 0.0190 | 2,068,753 |
21 Oct 2022 | 0.0180 | 0.0185 | 0.0180 | 0.0180 | 0.0180 | 679,208 |
20 Oct 2022 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 2,342,164 |
19 Oct 2022 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 469,301 |
18 Oct 2022 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 969,346 |
17 Oct 2022 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 673,557 |
14 Oct 2022 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 751,134 |
13 Oct 2022 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 1,324,600 |
12 Oct 2022 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 492,282 |
11 Oct 2022 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 1,747,131 |
10 Oct 2022 | 0.0200 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 1,173,850 |
07 Oct 2022 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 1,628,888 |
06 Oct 2022 | 0.0220 | 0.0225 | 0.0210 | 0.0210 | 0.0210 | 1,314,080 |
05 Oct 2022 | 0.0240 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 1,447,721 |
04 Oct 2022 | 0.0230 | 0.0260 | 0.0220 | 0.0230 | 0.0230 | 5,255,402 |
03 Oct 2022 | 0.0210 | 0.0215 | 0.0210 | 0.0215 | 0.0215 | 674,414 |
30 Sept 2022 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 672,697 |
29 Sept 2022 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 503,114 |
28 Sept 2022 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 4,192,381 |
27 Sept 2022 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 416,216 |
26 Sept 2022 | 0.0240 | 0.0240 | 0.0210 | 0.0210 | 0.0210 | 1,362,540 |
23 Sept 2022 | 0.0240 | 0.0240 | 0.0220 | 0.0240 | 0.0240 | 587,248 |
21 Sept 2022 | 0.0235 | 0.0235 | 0.0230 | 0.0230 | 0.0230 | 170,942 |
20 Sept 2022 | 0.0230 | 0.0235 | 0.0230 | 0.0230 | 0.0230 | 374,199 |
19 Sept 2022 | 0.0250 | 0.0250 | 0.0230 | 0.0230 | 0.0230 | 496,056 |
16 Sept 2022 | 0.0240 | 0.0250 | 0.0230 | 0.0240 | 0.0240 | 563,472 |
15 Sept 2022 | 0.0250 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 531,492 |
14 Sept 2022 | 0.0260 | 0.0260 | 0.0240 | 0.0240 | 0.0240 | 1,424,431 |
13 Sept 2022 | 0.0250 | 0.0255 | 0.0230 | 0.0250 | 0.0250 | 1,256,631 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |