Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 0.0000 | 0.0000 | 0.0000 | 0.5000 | 0.5000 | 709,576 |
07 Feb 2023 | 0.6250 | 0.7000 | 0.6000 | 0.6500 | 0.6500 | 1,120,492 |
06 Feb 2023 | 0.5750 | 0.6470 | 0.5500 | 0.6250 | 0.6250 | 1,297,797 |
03 Feb 2023 | 0.5500 | 0.6000 | 0.5500 | 0.5750 | 0.5750 | 3,449,673 |
02 Feb 2023 | 0.5500 | 0.6000 | 0.5000 | 0.5500 | 0.5500 | 3,057,858 |
01 Feb 2023 | 0.5500 | 0.6000 | 0.5500 | 0.6000 | 0.6000 | 7,717,255 |
31 Jan 2023 | 0.5250 | 0.6000 | 0.5000 | 0.5500 | 0.5500 | 2,996,686 |
30 Jan 2023 | 0.5500 | 0.5500 | 0.5150 | 0.5250 | 0.5250 | 2,712,991 |
27 Jan 2023 | 0.5750 | 0.6000 | 0.5000 | 0.5500 | 0.5500 | 1,948,017 |
26 Jan 2023 | 0.5750 | 0.6000 | 0.5490 | 0.5750 | 0.5750 | 3,529,547 |
25 Jan 2023 | 0.5500 | 0.6000 | 0.5500 | 0.5750 | 0.5750 | 1,249,877 |
24 Jan 2023 | 0.5250 | 0.6940 | 0.5000 | 0.5750 | 0.5750 | 14,010,778 |
23 Jan 2023 | 0.5250 | 0.5500 | 0.5000 | 0.5250 | 0.5250 | 3,794,284 |
20 Jan 2023 | 0.5250 | 0.5500 | 0.5250 | 0.5250 | 0.5250 | 1,516,593 |
19 Jan 2023 | 0.5250 | 0.5500 | 0.5000 | 0.5290 | 0.5290 | 1,426,954 |
18 Jan 2023 | 0.5250 | 0.5500 | 0.5250 | 0.5250 | 0.5250 | 1,072,140 |
17 Jan 2023 | 0.5500 | 0.5740 | 0.5000 | 0.5250 | 0.5250 | 2,349,397 |
16 Jan 2023 | 0.5750 | 0.6000 | 0.5250 | 0.6000 | 0.6000 | 2,098,886 |
13 Jan 2023 | 0.5500 | 0.6040 | 0.5000 | 0.5750 | 0.5750 | 8,712,580 |
12 Jan 2023 | 0.6250 | 0.6500 | 0.5350 | 0.5500 | 0.5500 | 3,298,530 |
11 Jan 2023 | 0.6750 | 0.7000 | 0.6250 | 0.7000 | 0.7000 | 1,331,576 |
10 Jan 2023 | 0.6500 | 0.7000 | 0.6000 | 0.6750 | 0.6750 | 1,460,200 |
09 Jan 2023 | 0.7250 | 0.7300 | 0.6170 | 0.6500 | 0.6500 | 2,241,573 |
06 Jan 2023 | 0.7250 | 0.7500 | 0.7000 | 0.7250 | 0.7250 | 1,435,177 |
05 Jan 2023 | 0.7250 | 0.7500 | 0.7000 | 0.7250 | 0.7250 | 1,678,846 |
04 Jan 2023 | 0.7250 | 0.7500 | 0.7000 | 0.7250 | 0.7250 | 2,549,828 |
03 Jan 2023 | 0.6500 | 0.7500 | 0.6360 | 0.7250 | 0.7250 | 4,290,093 |
30 Dec 2022 | 0.6500 | 0.7000 | 0.6000 | 0.6500 | 0.6500 | 2,599,018 |
29 Dec 2022 | 0.6250 | 0.7000 | 0.5250 | 0.6150 | 0.6150 | 4,760,169 |
28 Dec 2022 | 0.6500 | 0.7000 | 0.6000 | 0.6250 | 0.6250 | 6,345,944 |
23 Dec 2022 | 0.8250 | 0.9000 | 0.6200 | 0.7250 | 0.7250 | 6,586,740 |
22 Dec 2022 | 0.9500 | 1.0000 | 0.9000 | 0.9500 | 0.9500 | 3,131,350 |
21 Dec 2022 | 0.9500 | 1.0000 | 0.9000 | 0.9500 | 0.9500 | 892,307 |
20 Dec 2022 | 0.9500 | 0.9750 | 0.9220 | 0.9500 | 0.9500 | 400,546 |
19 Dec 2022 | 0.9500 | 0.9980 | 0.9130 | 0.9980 | 0.9980 | 813,724 |
16 Dec 2022 | 1.0250 | 1.0500 | 0.9000 | 0.9500 | 0.9500 | 2,801,258 |
15 Dec 2022 | 1.0750 | 1.1500 | 1.0100 | 1.0250 | 1.0250 | 1,681,217 |
14 Dec 2022 | 1.2250 | 1.2500 | 1.0000 | 1.0750 | 1.0750 | 5,148,547 |
13 Dec 2022 | 1.2750 | 1.2600 | 1.2000 | 1.2250 | 1.2250 | 693,156 |
12 Dec 2022 | 1.2750 | 1.2880 | 1.2000 | 1.2750 | 1.2750 | 220,425 |
09 Dec 2022 | 1.3250 | 1.4000 | 1.2500 | 1.2750 | 1.2750 | 163,555 |
08 Dec 2022 | 1.3250 | 1.4000 | 1.2500 | 1.3250 | 1.3250 | 432,111 |
07 Dec 2022 | 1.3250 | 1.4000 | 1.2500 | 1.3250 | 1.3250 | 69,862 |
06 Dec 2022 | 1.3250 | 1.3400 | 1.2500 | 1.3250 | 1.3250 | 262,322 |
05 Dec 2022 | 1.3250 | 1.3700 | 1.2580 | 1.3250 | 1.3250 | 1,357,940 |
02 Dec 2022 | 1.2500 | 1.2970 | 1.2000 | 1.2750 | 1.2750 | 1,583,618 |
01 Dec 2022 | 1.2500 | 1.4000 | 1.2000 | 1.2500 | 1.2500 | 1,565,871 |
30 Nov 2022 | 1.3500 | 1.3950 | 1.2000 | 1.2500 | 1.2500 | 1,435,685 |
29 Nov 2022 | 1.3750 | 1.4000 | 1.3000 | 1.3500 | 1.3500 | 668,172 |
28 Nov 2022 | 1.4250 | 1.4500 | 1.3500 | 1.3750 | 1.3750 | 319,219 |
25 Nov 2022 | 1.4250 | 1.4160 | 1.4000 | 1.4250 | 1.4250 | 178,665 |
24 Nov 2022 | 1.4500 | 1.4500 | 1.4000 | 1.4250 | 1.4250 | 453,004 |
23 Nov 2022 | 1.4500 | 1.5000 | 1.4000 | 1.4500 | 1.4500 | 188,018 |
22 Nov 2022 | 1.4500 | 1.5000 | 1.4210 | 1.4500 | 1.4500 | 238,862 |
21 Nov 2022 | 1.5000 | 1.5100 | 1.4000 | 1.4500 | 1.4500 | 908,412 |
18 Nov 2022 | 1.5000 | 1.5250 | 1.4100 | 1.5000 | 1.5000 | 125,095 |
17 Nov 2022 | 1.5000 | 1.5800 | 1.4100 | 1.5000 | 1.5000 | 703,831 |
16 Nov 2022 | 1.5500 | 1.6000 | 1.4000 | 1.5000 | 1.5000 | 1,558,481 |
15 Nov 2022 | 1.5500 | 1.6000 | 1.5000 | 1.5500 | 1.5500 | 461,824 |
14 Nov 2022 | 1.6000 | 1.6100 | 1.5350 | 1.5500 | 1.5500 | 1,171,585 |
11 Nov 2022 | 1.6500 | 1.7000 | 1.5000 | 1.6000 | 1.6000 | 722,308 |
10 Nov 2022 | 1.6500 | 1.6490 | 1.6000 | 1.6500 | 1.6500 | 446,000 |
09 Nov 2022 | 1.6500 | 1.6630 | 1.6000 | 1.6500 | 1.6500 | 266,350 |
08 Nov 2022 | 1.5500 | 1.7000 | 1.5000 | 1.6500 | 1.6500 | 991,030 |
07 Nov 2022 | 1.6500 | 1.7000 | 1.5260 | 1.6000 | 1.6000 | 1,180,395 |
04 Nov 2022 | 1.6500 | 1.6950 | 1.6000 | 1.6500 | 1.6500 | 603,468 |
03 Nov 2022 | 1.6500 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 321,908 |
02 Nov 2022 | 1.6500 | 1.7000 | 1.5500 | 1.6500 | 1.6500 | 886,446 |
01 Nov 2022 | 1.7000 | 1.7300 | 1.6000 | 1.6500 | 1.6500 | 1,743,272 |
31 Oct 2022 | 1.7500 | 1.7650 | 1.6040 | 1.7000 | 1.7000 | 718,963 |
28 Oct 2022 | 1.8000 | 1.8400 | 1.7000 | 1.7500 | 1.7500 | 1,019,664 |
27 Oct 2022 | 1.8000 | 1.9000 | 1.7000 | 1.8000 | 1.8000 | 1,366,219 |
26 Oct 2022 | 1.8000 | 1.8900 | 1.7000 | 1.8000 | 1.8000 | 833,437 |
25 Oct 2022 | 1.8000 | 1.9000 | 1.7000 | 1.7000 | 1.7000 | 1,456,405 |
24 Oct 2022 | 1.7000 | 1.9000 | 1.7000 | 1.8000 | 1.8000 | 2,287,607 |
21 Oct 2022 | 1.7000 | 1.8000 | 1.6680 | 1.7000 | 1.7000 | 607,698 |
20 Oct 2022 | 1.6500 | 1.8000 | 1.6000 | 1.7000 | 1.7000 | 899,127 |
19 Oct 2022 | 1.6500 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 464,650 |
18 Oct 2022 | 1.6500 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 376,031 |
17 Oct 2022 | 1.6500 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 572,530 |
14 Oct 2022 | 1.6500 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 880,997 |
13 Oct 2022 | 1.6500 | 1.7000 | 1.6130 | 1.6500 | 1.6500 | 954,733 |
12 Oct 2022 | 1.8000 | 1.8440 | 1.6100 | 1.6500 | 1.6500 | 731,293 |
11 Oct 2022 | 1.8000 | 1.9000 | 1.7000 | 1.7550 | 1.7550 | 552,133 |
10 Oct 2022 | 1.8500 | 1.9050 | 1.7060 | 1.8000 | 1.8000 | 693,188 |
07 Oct 2022 | 1.7000 | 2.0000 | 1.7180 | 1.9000 | 1.9000 | 3,589,629 |
06 Oct 2022 | 1.6750 | 1.7500 | 1.6000 | 1.7000 | 1.7000 | 367,000 |
05 Oct 2022 | 1.7000 | 1.7500 | 1.6500 | 1.7000 | 1.7000 | 424,059 |
04 Oct 2022 | 1.7000 | 1.8000 | 1.6000 | 1.7000 | 1.7000 | 1,858,140 |
03 Oct 2022 | 1.8500 | 1.8480 | 1.6000 | 1.7000 | 1.7000 | 676,493 |
30 Sept 2022 | 1.9500 | 1.9990 | 1.7920 | 1.8500 | 1.8500 | 1,272,009 |
29 Sept 2022 | 1.8500 | 2.0960 | 1.8000 | 1.9500 | 1.9500 | 5,641,457 |
28 Sept 2022 | 1.8500 | 2.0000 | 1.7000 | 1.7000 | 1.7000 | 1,069,567 |
27 Sept 2022 | 1.9500 | 2.0000 | 1.7000 | 1.8500 | 1.8500 | 1,042,381 |
26 Sept 2022 | 2.2000 | 2.3000 | 1.9000 | 2.0000 | 2.0000 | 1,086,144 |
23 Sept 2022 | 2.3500 | 2.7000 | 2.1100 | 2.2000 | 2.2000 | 2,366,986 |
22 Sept 2022 | 2.1500 | 2.4000 | 2.1000 | 2.3000 | 2.3000 | 2,890,238 |
21 Sept 2022 | 1.8000 | 2.6000 | 1.7170 | 2.2000 | 2.2000 | 9,935,587 |
20 Sept 2022 | 1.8000 | 1.9000 | 1.7000 | 1.8000 | 1.8000 | 487,666 |
16 Sept 2022 | 1.8000 | 1.8200 | 1.7150 | 1.8000 | 1.8000 | 231,046 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |