Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 0.3350 | 0.3350 | 0.3250 | 0.3300 | 0.3300 | 421,044 |
03 Feb 2023 | 0.3350 | 0.3350 | 0.3250 | 0.3300 | 0.3300 | 421,044 |
02 Feb 2023 | 0.3600 | 0.3650 | 0.3300 | 0.3350 | 0.3350 | 1,321,399 |
01 Feb 2023 | 0.3650 | 0.3650 | 0.3600 | 0.3600 | 0.3600 | 140,587 |
31 Jan 2023 | 0.3700 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 327,138 |
30 Jan 2023 | 0.3650 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 197,266 |
27 Jan 2023 | 0.3600 | 0.3850 | 0.3550 | 0.3800 | 0.3800 | 934,603 |
25 Jan 2023 | 0.3550 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 46,401 |
24 Jan 2023 | 0.3550 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 284,622 |
23 Jan 2023 | 0.3600 | 0.3600 | 0.3350 | 0.3550 | 0.3550 | 577,598 |
20 Jan 2023 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 255,502 |
19 Jan 2023 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 99,616 |
18 Jan 2023 | 0.3350 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 218,449 |
17 Jan 2023 | 0.3500 | 0.3500 | 0.3250 | 0.3350 | 0.3350 | 327,306 |
16 Jan 2023 | 0.3600 | 0.3600 | 0.3350 | 0.3500 | 0.3500 | 624,856 |
13 Jan 2023 | 0.3650 | 0.3700 | 0.3600 | 0.3650 | 0.3650 | 273,343 |
12 Jan 2023 | 0.3750 | 0.3750 | 0.3600 | 0.3650 | 0.3650 | 106,622 |
11 Jan 2023 | 0.3600 | 0.3750 | 0.3600 | 0.3750 | 0.3750 | 196,949 |
10 Jan 2023 | 0.3500 | 0.3650 | 0.3500 | 0.3600 | 0.3600 | 261,916 |
09 Jan 2023 | 0.3950 | 0.4000 | 0.3500 | 0.3500 | 0.3500 | 958,907 |
06 Jan 2023 | 0.4000 | 0.4000 | 0.3450 | 0.3800 | 0.3800 | 692,859 |
05 Jan 2023 | 0.3600 | 0.4050 | 0.3350 | 0.4000 | 0.4000 | 574,473 |
04 Jan 2023 | 0.3100 | 0.3600 | 0.3100 | 0.3600 | 0.3600 | 394,569 |
03 Jan 2023 | 0.3200 | 0.3200 | 0.3000 | 0.3050 | 0.3050 | 484,747 |
30 Dec 2022 | 0.3400 | 0.3400 | 0.3250 | 0.3300 | 0.3300 | 15,549 |
29 Dec 2022 | 0.3450 | 0.3450 | 0.3150 | 0.3400 | 0.3400 | 607,358 |
28 Dec 2022 | 0.3400 | 0.3550 | 0.3400 | 0.3500 | 0.3500 | 279,713 |
23 Dec 2022 | 0.3500 | 0.3500 | 0.3350 | 0.3500 | 0.3500 | 62,109 |
22 Dec 2022 | 0.3500 | 0.3650 | 0.3500 | 0.3500 | 0.3500 | 133,954 |
21 Dec 2022 | 0.3400 | 0.3600 | 0.3400 | 0.3450 | 0.3450 | 39,329 |
20 Dec 2022 | 0.3400 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 105,093 |
19 Dec 2022 | 0.3500 | 0.3500 | 0.3200 | 0.3400 | 0.3400 | 821,371 |
16 Dec 2022 | 0.3750 | 0.3750 | 0.3500 | 0.3500 | 0.3500 | 345,895 |
15 Dec 2022 | 0.3800 | 0.3800 | 0.3650 | 0.3750 | 0.3750 | 610,967 |
14 Dec 2022 | 0.3700 | 0.3900 | 0.3650 | 0.3750 | 0.3750 | 315,693 |
13 Dec 2022 | 0.3750 | 0.3850 | 0.3750 | 0.3750 | 0.3750 | 140,703 |
12 Dec 2022 | 0.3650 | 0.3850 | 0.3650 | 0.3800 | 0.3800 | 421,675 |
09 Dec 2022 | 0.4100 | 0.4100 | 0.3650 | 0.3650 | 0.3650 | 1,893,455 |
08 Dec 2022 | 0.4100 | 0.4400 | 0.3700 | 0.4100 | 0.4100 | 4,723,990 |
07 Dec 2022 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
06 Dec 2022 | 0.5300 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | 193,964 |
05 Dec 2022 | 0.5700 | 0.5700 | 0.5100 | 0.5150 | 0.5150 | 835,120 |
02 Dec 2022 | 0.5400 | 0.5800 | 0.5250 | 0.5500 | 0.5500 | 621,431 |
01 Dec 2022 | 0.5200 | 0.5650 | 0.5200 | 0.5400 | 0.5400 | 1,741,391 |
30 Nov 2022 | 0.5050 | 0.5100 | 0.5000 | 0.5050 | 0.5050 | 305,046 |
29 Nov 2022 | 0.5000 | 0.5200 | 0.4900 | 0.5100 | 0.5100 | 914,270 |
28 Nov 2022 | 0.4700 | 0.5000 | 0.4500 | 0.5000 | 0.5000 | 1,739,315 |
25 Nov 2022 | 0.4700 | 0.4700 | 0.4550 | 0.4700 | 0.4700 | 831,375 |
24 Nov 2022 | 0.4800 | 0.4800 | 0.4550 | 0.4750 | 0.4750 | 659,570 |
23 Nov 2022 | 0.4450 | 0.4900 | 0.4400 | 0.4650 | 0.4650 | 1,709,282 |
22 Nov 2022 | 0.4350 | 0.4600 | 0.4250 | 0.4350 | 0.4350 | 764,915 |
21 Nov 2022 | 0.4100 | 0.4300 | 0.4000 | 0.4300 | 0.4300 | 855,320 |
18 Nov 2022 | 0.3950 | 0.4100 | 0.3950 | 0.4100 | 0.4100 | 584,988 |
17 Nov 2022 | 0.3800 | 0.4150 | 0.3750 | 0.3950 | 0.3950 | 930,389 |
16 Nov 2022 | 0.3800 | 0.3900 | 0.3600 | 0.3900 | 0.3900 | 288,970 |
15 Nov 2022 | 0.3900 | 0.3900 | 0.3700 | 0.3750 | 0.3750 | 407,475 |
14 Nov 2022 | 0.4000 | 0.4100 | 0.3800 | 0.3900 | 0.3900 | 796,468 |
11 Nov 2022 | 0.3750 | 0.3850 | 0.3600 | 0.3600 | 0.3600 | 719,893 |
10 Nov 2022 | 0.3850 | 0.3850 | 0.3750 | 0.3750 | 0.3750 | 377,397 |
09 Nov 2022 | 0.3800 | 0.4000 | 0.3750 | 0.3850 | 0.3850 | 501,114 |
08 Nov 2022 | 0.3350 | 0.4000 | 0.3350 | 0.3900 | 0.3900 | 1,343,634 |
07 Nov 2022 | 0.3500 | 0.3550 | 0.3250 | 0.3350 | 0.3350 | 910,692 |
04 Nov 2022 | 0.3250 | 0.3650 | 0.3250 | 0.3500 | 0.3500 | 1,257,910 |
03 Nov 2022 | 0.3050 | 0.3350 | 0.3050 | 0.3200 | 0.3200 | 1,333,031 |
02 Nov 2022 | 0.2850 | 0.3050 | 0.2850 | 0.3000 | 0.3000 | 1,096,473 |
01 Nov 2022 | 0.2850 | 0.2850 | 0.2750 | 0.2750 | 0.2750 | 419,900 |
31 Oct 2022 | 0.2800 | 0.3000 | 0.2800 | 0.2850 | 0.2850 | 1,028,502 |
28 Oct 2022 | 0.2750 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 424,499 |
27 Oct 2022 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 288,494 |
26 Oct 2022 | 0.2800 | 0.2850 | 0.2600 | 0.2700 | 0.2700 | 793,160 |
25 Oct 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
24 Oct 2022 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 310,287 |
21 Oct 2022 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 96,982 |
20 Oct 2022 | 0.2750 | 0.2750 | 0.2600 | 0.2600 | 0.2600 | 248,192 |
19 Oct 2022 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 508,128 |
18 Oct 2022 | 0.2500 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 205,374 |
17 Oct 2022 | 0.2450 | 0.2600 | 0.2450 | 0.2450 | 0.2450 | 265,370 |
14 Oct 2022 | 0.2500 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 244,600 |
13 Oct 2022 | 0.2550 | 0.2550 | 0.2450 | 0.2450 | 0.2450 | 406,789 |
12 Oct 2022 | 0.2400 | 0.2550 | 0.2400 | 0.2550 | 0.2550 | 254,296 |
11 Oct 2022 | 0.2800 | 0.2800 | 0.2400 | 0.2500 | 0.2500 | 1,695,557 |
10 Oct 2022 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 709,632 |
07 Oct 2022 | 0.2850 | 0.2900 | 0.2700 | 0.2850 | 0.2850 | 1,359,951 |
06 Oct 2022 | 0.2700 | 0.2850 | 0.2650 | 0.2800 | 0.2800 | 849,585 |
05 Oct 2022 | 0.2550 | 0.2750 | 0.2500 | 0.2650 | 0.2650 | 1,567,418 |
04 Oct 2022 | 0.2550 | 0.2550 | 0.2300 | 0.2500 | 0.2500 | 4,539,005 |
03 Oct 2022 | 0.3400 | 0.3550 | 0.2450 | 0.2450 | 0.2450 | 17,322,197 |
30 Sept 2022 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | - |
29 Sept 2022 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | - |
28 Sept 2022 | 0.2600 | 0.2600 | 0.2200 | 0.2350 | 0.2350 | 1,513,230 |
27 Sept 2022 | 0.2600 | 0.2700 | 0.2550 | 0.2600 | 0.2600 | 204,131 |
26 Sept 2022 | 0.2750 | 0.2800 | 0.2650 | 0.2650 | 0.2650 | 491,111 |
23 Sept 2022 | 0.2850 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 264,101 |
21 Sept 2022 | 0.2950 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 415,230 |
20 Sept 2022 | 0.2900 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 200,883 |
19 Sept 2022 | 0.3050 | 0.3100 | 0.2950 | 0.2950 | 0.2950 | 536,124 |
16 Sept 2022 | 0.3200 | 0.3200 | 0.3000 | 0.3050 | 0.3050 | 663,936 |
15 Sept 2022 | 0.3350 | 0.3350 | 0.3175 | 0.3200 | 0.3200 | 407,728 |
14 Sept 2022 | 0.3300 | 0.3300 | 0.2950 | 0.2950 | 0.2950 | 547,182 |
13 Sept 2022 | 0.3200 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 337,759 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |