Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 0.1415 | 0.1415 | 0.1415 | 0.1415 | 0.1415 | - |
01 Jun 2023 | 0.1484 | 0.1484 | 0.1484 | 0.1484 | 0.1484 | - |
31 May 2023 | 0.1444 | 0.1444 | 0.1444 | 0.1444 | 0.1444 | - |
30 May 2023 | 0.1444 | 0.1444 | 0.1444 | 0.1444 | 0.1444 | - |
26 May 2023 | 0.1443 | 0.1443 | 0.1443 | 0.1443 | 0.1443 | - |
25 May 2023 | 0.1409 | 0.1409 | 0.1404 | 0.1432 | 0.1432 | 224,277 |
24 May 2023 | 0.1551 | 0.1551 | 0.1551 | 0.1551 | 0.1551 | - |
23 May 2023 | 0.1452 | 0.1452 | 0.1452 | 0.1452 | 0.1452 | - |
22 May 2023 | 0.1394 | 0.1394 | 0.1394 | 0.1394 | 0.1394 | - |
19 May 2023 | 0.1447 | 0.1447 | 0.1447 | 0.1447 | 0.1447 | - |
18 May 2023 | 0.1507 | 0.1507 | 0.1507 | 0.1507 | 0.1507 | - |
17 May 2023 | 0.1617 | 0.1617 | 0.1617 | 0.1617 | 0.1617 | - |
16 May 2023 | 0.1729 | 0.2132 | 0.1729 | 0.1591 | 0.1591 | 708 |
15 May 2023 | 0.1734 | 0.1734 | 0.1734 | 0.1702 | 0.1702 | 1,000 |
12 May 2023 | 0.1725 | 0.1725 | 0.1725 | 0.1716 | 0.1716 | 846 |
11 May 2023 | 0.1678 | 0.1678 | 0.1678 | 0.1678 | 0.1678 | - |
10 May 2023 | 0.2174 | 0.2174 | 0.2174 | 0.2174 | 0.2174 | - |
09 May 2023 | 0.2153 | 0.2250 | 0.2153 | 0.2201 | 0.2201 | 125 |
05 May 2023 | 0.2396 | 0.2396 | 0.2396 | 0.2396 | 0.2396 | - |
04 May 2023 | 0.2396 | 0.2396 | 0.2396 | 0.2396 | 0.2396 | - |
03 May 2023 | 0.2331 | 0.2331 | 0.2331 | 0.2331 | 0.2331 | - |
02 May 2023 | 0.2257 | 0.2293 | 0.2257 | 0.2411 | 0.2411 | 3 |
28 Apr 2023 | 0.2276 | 0.2276 | 0.2276 | 0.2331 | 0.2331 | 1,319 |
27 Apr 2023 | 0.2437 | 0.2437 | 0.2437 | 0.2225 | 0.2225 | 3,926 |
26 Apr 2023 | 0.2407 | 0.2407 | 0.2407 | 0.2407 | 0.2407 | - |
25 Apr 2023 | 0.2459 | 0.2508 | 0.2459 | 0.2371 | 0.2371 | 71 |
24 Apr 2023 | 0.2369 | 0.2369 | 0.2369 | 0.2369 | 0.2369 | - |
21 Apr 2023 | 0.2369 | 0.2369 | 0.2369 | 0.2369 | 0.2369 | - |
20 Apr 2023 | 0.2419 | 0.2419 | 0.2419 | 0.2419 | 0.2419 | - |
19 Apr 2023 | 0.2478 | 0.2478 | 0.2478 | 0.2478 | 0.2478 | - |
18 Apr 2023 | 0.2385 | 0.2385 | 0.2313 | 0.2419 | 0.2419 | 344 |
17 Apr 2023 | 0.2166 | 0.2481 | 0.2166 | 0.2422 | 0.2422 | 94,853 |
14 Apr 2023 | 0.2244 | 0.2244 | 0.2244 | 0.2244 | 0.2244 | - |
13 Apr 2023 | 0.2298 | 0.2298 | 0.2298 | 0.2298 | 0.2298 | - |
12 Apr 2023 | 0.2435 | 0.2435 | 0.2435 | 0.2451 | 0.2451 | 2,512 |
11 Apr 2023 | 0.2388 | 0.2562 | 0.2361 | 0.2449 | 0.2449 | 5,205 |
06 Apr 2023 | 0.2455 | 0.2455 | 0.2379 | 0.2365 | 0.2365 | 75,832 |
05 Apr 2023 | 0.2489 | 0.2489 | 0.2489 | 0.2522 | 0.2522 | 3,700 |
04 Apr 2023 | 0.2664 | 0.2664 | 0.2664 | 0.2460 | 0.2460 | 855 |
03 Apr 2023 | 0.2625 | 0.2625 | 0.2625 | 0.2625 | 0.2625 | - |
31 Mar 2023 | 0.2764 | 0.2764 | 0.2764 | 0.2666 | 0.2666 | 3,740 |
30 Mar 2023 | 0.2734 | 0.2734 | 0.2734 | 0.2833 | 0.2833 | 700 |
29 Mar 2023 | 0.2754 | 0.2764 | 0.2694 | 0.2770 | 0.2770 | 194,510 |
28 Mar 2023 | 0.2662 | 0.2747 | 0.2612 | 0.2838 | 0.2838 | 70,703 |
27 Mar 2023 | 0.2535 | 0.2535 | 0.2535 | 0.2655 | 0.2655 | 5,977 |
24 Mar 2023 | 0.2557 | 0.2557 | 0.2557 | 0.2557 | 0.2557 | - |
23 Mar 2023 | 0.2406 | 0.2406 | 0.2406 | 0.2406 | 0.2406 | - |
22 Mar 2023 | 0.2514 | 0.2514 | 0.2514 | 0.2514 | 0.2514 | - |
21 Mar 2023 | 0.2862 | 0.3277 | 0.2862 | 0.2612 | 0.2612 | 861 |
20 Mar 2023 | 0.2867 | 0.2867 | 0.2867 | 0.2867 | 0.2867 | - |
17 Mar 2023 | 0.2848 | 0.2848 | 0.2848 | 0.2848 | 0.2848 | - |
16 Mar 2023 | 0.3276 | 0.3276 | 0.3229 | 0.3013 | 0.3013 | 13,198 |
15 Mar 2023 | 0.3596 | 0.3596 | 0.3596 | 0.3596 | 0.3596 | - |
14 Mar 2023 | 0.3679 | 0.3815 | 0.3679 | 0.3654 | 0.3654 | 147 |
13 Mar 2023 | 0.3953 | 0.3953 | 0.3953 | 0.3830 | 0.3830 | 5,405 |
10 Mar 2023 | 0.3862 | 0.3862 | 0.3862 | 0.3862 | 0.3862 | - |
09 Mar 2023 | 0.3632 | 0.3632 | 0.3632 | 0.3632 | 0.3632 | - |
08 Mar 2023 | 0.3523 | 0.3523 | 0.3523 | 0.3523 | 0.3523 | - |
07 Mar 2023 | 0.4306 | 0.4306 | 0.4011 | 0.3625 | 0.3625 | 408 |
06 Mar 2023 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | - |
03 Mar 2023 | 0.3781 | 0.3781 | 0.3781 | 0.3781 | 0.3781 | - |
02 Mar 2023 | 0.4202 | 0.4202 | 0.4202 | 0.4202 | 0.4202 | - |
01 Mar 2023 | 0.4198 | 0.4198 | 0.4198 | 0.4198 | 0.4198 | - |
28 Feb 2023 | 0.3896 | 0.4178 | 0.3896 | 0.4149 | 0.4149 | 160 |
27 Feb 2023 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | - |
24 Feb 2023 | 0.4088 | 0.4088 | 0.4088 | 0.4358 | 0.4358 | 1,697 |
23 Feb 2023 | 0.4182 | 0.4182 | 0.4182 | 0.4182 | 0.4182 | - |
22 Feb 2023 | 0.4001 | 0.4001 | 0.4001 | 0.4001 | 0.4001 | - |
21 Feb 2023 | 0.3607 | 0.3659 | 0.3607 | 0.3889 | 0.3889 | 571 |
20 Feb 2023 | 0.3623 | 0.3623 | 0.3623 | 0.3623 | 0.3623 | - |
17 Feb 2023 | 0.3754 | 0.3754 | 0.3754 | 0.3754 | 0.3754 | - |
16 Feb 2023 | 0.3372 | 0.3372 | 0.3372 | 0.3372 | 0.3372 | - |
15 Feb 2023 | 0.3446 | 0.3446 | 0.3446 | 0.3446 | 0.3446 | - |
14 Feb 2023 | 0.3698 | 0.3698 | 0.2966 | 0.3826 | 0.3826 | 2,705 |
13 Feb 2023 | 0.3490 | 0.3490 | 0.3490 | 0.3630 | 0.3630 | 1,110 |
10 Feb 2023 | 0.3586 | 0.3586 | 0.3586 | 0.3586 | 0.3586 | - |
09 Feb 2023 | 0.3587 | 0.3587 | 0.3587 | 0.3587 | 0.3587 | - |
08 Feb 2023 | 0.3230 | 0.3230 | 0.3230 | 0.3230 | 0.3230 | - |
07 Feb 2023 | 0.2899 | 0.2899 | 0.2873 | 0.2774 | 0.2774 | 3,361 |
06 Feb 2023 | 0.2957 | 0.2957 | 0.2957 | 0.2946 | 0.2946 | 2,191 |
03 Feb 2023 | 0.2851 | 0.2950 | 0.2851 | 0.2623 | 0.2623 | 9,207 |
02 Feb 2023 | 0.2602 | 0.2602 | 0.2602 | 0.2602 | 0.2602 | - |
01 Feb 2023 | 0.3503 | 0.3503 | 0.3503 | 0.3503 | 0.3503 | - |
31 Jan 2023 | 0.3970 | 0.3970 | 0.3578 | 0.3565 | 0.3565 | 1,042 |
30 Jan 2023 | 0.3618 | 0.3618 | 0.3618 | 0.3618 | 0.3618 | - |
27 Jan 2023 | 0.3455 | 0.3455 | 0.3455 | 0.3455 | 0.3455 | - |
26 Jan 2023 | 0.3867 | 0.3867 | 0.3867 | 0.3802 | 0.3802 | 6,520 |
25 Jan 2023 | 0.3984 | 0.3984 | 0.3984 | 0.3984 | 0.3984 | - |
24 Jan 2023 | 0.4448 | 0.4448 | 0.4181 | 0.3440 | 0.3440 | 214 |
23 Jan 2023 | 0.3402 | 0.3402 | 0.3402 | 0.3402 | 0.3402 | - |
20 Jan 2023 | 0.3686 | 0.3686 | 0.3686 | 0.3686 | 0.3686 | - |
19 Jan 2023 | 0.4383 | 0.4383 | 0.4383 | 0.4383 | 0.4383 | - |
18 Jan 2023 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | - |
17 Jan 2023 | 0.4684 | 0.5116 | 0.4684 | 0.4622 | 0.4622 | 1,186 |
16 Jan 2023 | 0.4448 | 0.4448 | 0.4448 | 0.4448 | 0.4448 | - |
13 Jan 2023 | 0.4642 | 0.4642 | 0.4642 | 0.4642 | 0.4642 | - |
12 Jan 2023 | 0.4576 | 0.4576 | 0.4576 | 0.4576 | 0.4576 | - |
11 Jan 2023 | 0.4723 | 0.4723 | 0.4723 | 0.4723 | 0.4723 | - |
10 Jan 2023 | 0.5501 | 0.5501 | 0.5122 | 0.5132 | 0.5132 | 608 |
09 Jan 2023 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |