Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2023 | 0.2500 | 0.2600 | 0.2450 | 0.2600 | 0.2600 | 193,182 |
29 May 2023 | 0.2500 | 0.2550 | 0.2450 | 0.2450 | 0.2450 | 110,539 |
26 May 2023 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 205,022 |
25 May 2023 | 0.2550 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 40,469 |
24 May 2023 | 0.2700 | 0.2700 | 0.2550 | 0.2550 | 0.2550 | 139,055 |
23 May 2023 | 0.2600 | 0.2875 | 0.2600 | 0.2650 | 0.2650 | 478,254 |
22 May 2023 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 513,908 |
19 May 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
18 May 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
17 May 2023 | 0.2600 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 138,615 |
16 May 2023 | 0.2450 | 0.2600 | 0.2350 | 0.2550 | 0.2550 | 313,820 |
15 May 2023 | 0.2750 | 0.2850 | 0.2600 | 0.2600 | 0.2600 | 289,107 |
12 May 2023 | 0.2750 | 0.2850 | 0.2750 | 0.2750 | 0.2750 | 135,943 |
11 May 2023 | 0.2850 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 208,865 |
10 May 2023 | 0.2900 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 221,013 |
09 May 2023 | 0.3000 | 0.3000 | 0.2850 | 0.2850 | 0.2850 | 301,672 |
08 May 2023 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 253,591 |
05 May 2023 | 0.2900 | 0.2900 | 0.2700 | 0.2850 | 0.2850 | 78,281 |
04 May 2023 | 0.2800 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 21,653 |
03 May 2023 | 0.2900 | 0.2950 | 0.2800 | 0.2900 | 0.2900 | 141,512 |
02 May 2023 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 42,177 |
01 May 2023 | 0.2850 | 0.2950 | 0.2850 | 0.2950 | 0.2950 | 202,171 |
28 Apr 2023 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 105,534 |
27 Apr 2023 | 0.3000 | 0.3050 | 0.2900 | 0.3050 | 0.3050 | 180,240 |
26 Apr 2023 | 0.3000 | 0.3050 | 0.2900 | 0.3050 | 0.3050 | 227,282 |
24 Apr 2023 | 0.3050 | 0.3150 | 0.2950 | 0.2950 | 0.2950 | 128,069 |
21 Apr 2023 | 0.3050 | 0.3050 | 0.2950 | 0.3050 | 0.3050 | 258,498 |
20 Apr 2023 | 0.3100 | 0.3150 | 0.3000 | 0.3000 | 0.3000 | 180,353 |
19 Apr 2023 | 0.3200 | 0.3200 | 0.3050 | 0.3050 | 0.3050 | 163,005 |
18 Apr 2023 | 0.3000 | 0.3300 | 0.3000 | 0.3200 | 0.3200 | 187,337 |
17 Apr 2023 | 0.3000 | 0.3100 | 0.2950 | 0.3100 | 0.3100 | 204,342 |
14 Apr 2023 | 0.2850 | 0.3000 | 0.2850 | 0.2900 | 0.2900 | 16,286 |
13 Apr 2023 | 0.3000 | 0.3000 | 0.2850 | 0.3000 | 0.3000 | 255,279 |
12 Apr 2023 | 0.2950 | 0.2950 | 0.2850 | 0.2950 | 0.2950 | 86,103 |
11 Apr 2023 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 172,789 |
06 Apr 2023 | 0.3100 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 109,173 |
05 Apr 2023 | 0.3100 | 0.3150 | 0.3100 | 0.3150 | 0.3150 | 52,626 |
04 Apr 2023 | 0.3200 | 0.3225 | 0.3100 | 0.3200 | 0.3200 | 280,353 |
03 Apr 2023 | 0.3250 | 0.3250 | 0.3100 | 0.3150 | 0.3150 | 163,045 |
31 Mar 2023 | 0.3000 | 0.3250 | 0.2850 | 0.3100 | 0.3100 | 573,681 |
30 Mar 2023 | 0.2850 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 508,779 |
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | 0.2900 | 0.2950 | 0.2750 | 0.2950 | 0.2950 | 182,981 |
27 Mar 2023 | 0.2850 | 0.2950 | 0.2800 | 0.2850 | 0.2850 | 137,155 |
24 Mar 2023 | 0.2750 | 0.2850 | 0.2750 | 0.2850 | 0.2850 | 149,235 |
23 Mar 2023 | 0.2950 | 0.2950 | 0.2750 | 0.2800 | 0.2800 | 132,216 |
22 Mar 2023 | 0.2950 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 68,459 |
21 Mar 2023 | 0.2750 | 0.3000 | 0.2750 | 0.2950 | 0.2950 | 738,596 |
20 Mar 2023 | 0.2850 | 0.2850 | 0.2650 | 0.2700 | 0.2700 | 314,794 |
17 Mar 2023 | 0.2900 | 0.2925 | 0.2850 | 0.2850 | 0.2850 | 44,263 |
16 Mar 2023 | 0.3000 | 0.3000 | 0.2850 | 0.2850 | 0.2850 | 267,005 |
15 Mar 2023 | 0.3100 | 0.3100 | 0.2950 | 0.2950 | 0.2950 | 168,560 |
14 Mar 2023 | 0.3100 | 0.3200 | 0.2950 | 0.3100 | 0.3100 | 338,988 |
13 Mar 2023 | 0.3250 | 0.3350 | 0.3200 | 0.3200 | 0.3200 | 305,389 |
10 Mar 2023 | 0.3400 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 167,211 |
09 Mar 2023 | 0.3450 | 0.3550 | 0.3350 | 0.3550 | 0.3550 | 85,321 |
08 Mar 2023 | 0.3600 | 0.3600 | 0.3300 | 0.3350 | 0.3350 | 108,059 |
07 Mar 2023 | 0.3500 | 0.3600 | 0.3450 | 0.3450 | 0.3450 | 118,223 |
06 Mar 2023 | 0.3450 | 0.3600 | 0.3450 | 0.3600 | 0.3600 | 243,524 |
03 Mar 2023 | 0.3550 | 0.3800 | 0.3450 | 0.3450 | 0.3450 | 207,509 |
02 Mar 2023 | 0.3600 | 0.3600 | 0.3400 | 0.3450 | 0.3450 | 199,976 |
01 Mar 2023 | 0.3600 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 356,235 |
28 Feb 2023 | 0.3400 | 0.3600 | 0.3400 | 0.3550 | 0.3550 | 238,539 |
27 Feb 2023 | 0.3650 | 0.3650 | 0.3450 | 0.3450 | 0.3450 | 193,281 |
24 Feb 2023 | 0.3700 | 0.3700 | 0.3550 | 0.3700 | 0.3700 | 150,693 |
23 Feb 2023 | 0.3550 | 0.3800 | 0.3550 | 0.3700 | 0.3700 | 446,858 |
22 Feb 2023 | 0.3500 | 0.3550 | 0.3500 | 0.3550 | 0.3550 | 185,330 |
21 Feb 2023 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 186,511 |
20 Feb 2023 | 0.3450 | 0.3450 | 0.3400 | 0.3450 | 0.3450 | 338,486 |
17 Feb 2023 | 0.3400 | 0.3450 | 0.3400 | 0.3450 | 0.3450 | 182,678 |
16 Feb 2023 | 0.3400 | 0.3450 | 0.3400 | 0.3450 | 0.3450 | 19,066 |
15 Feb 2023 | 0.3300 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 963,604 |
14 Feb 2023 | 0.3350 | 0.3350 | 0.3250 | 0.3300 | 0.3300 | 416,841 |
13 Feb 2023 | 0.3400 | 0.3400 | 0.3250 | 0.3300 | 0.3300 | 285,248 |
10 Feb 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 206,769 |
09 Feb 2023 | 0.3350 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 232,169 |
08 Feb 2023 | 0.3350 | 0.3450 | 0.3350 | 0.3450 | 0.3450 | 74,674 |
07 Feb 2023 | 0.3300 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 57,382 |
06 Feb 2023 | 0.3300 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 104,630 |
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 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |