Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Feb 2023 | 0.0930 | 0.0949 | 0.0927 | 0.0934 | 0.0934 | 680,025,344 |
03 Feb 2023 | 0.0910 | 0.0932 | 0.0907 | 0.0930 | 0.0930 | 548,668,917 |
02 Feb 2023 | 0.0941 | 0.0958 | 0.0910 | 0.0910 | 0.0910 | 776,556,390 |
01 Feb 2023 | 0.0962 | 0.0966 | 0.0888 | 0.0942 | 0.0942 | 1,110,308,356 |
31 Jan 2023 | 0.0883 | 0.0973 | 0.0883 | 0.0962 | 0.0962 | 1,542,889,216 |
30 Jan 2023 | 0.0902 | 0.0918 | 0.0854 | 0.0883 | 0.0883 | 787,132,771 |
29 Jan 2023 | 0.0878 | 0.0909 | 0.0875 | 0.0902 | 0.0902 | 458,157,342 |
28 Jan 2023 | 0.0871 | 0.0930 | 0.0871 | 0.0878 | 0.0878 | 642,333,816 |
27 Jan 2023 | 0.0864 | 0.0877 | 0.0845 | 0.0871 | 0.0871 | 400,056,534 |
26 Jan 2023 | 0.0866 | 0.0874 | 0.0855 | 0.0864 | 0.0864 | 424,196,515 |
25 Jan 2023 | 0.0840 | 0.0879 | 0.0824 | 0.0866 | 0.0866 | 542,521,010 |
24 Jan 2023 | 0.0886 | 0.0906 | 0.0837 | 0.0839 | 0.0839 | 559,881,331 |
23 Jan 2023 | 0.0883 | 0.0912 | 0.0873 | 0.0886 | 0.0886 | 661,273,714 |
22 Jan 2023 | 0.0848 | 0.0929 | 0.0848 | 0.0883 | 0.0883 | 794,717,541 |
21 Jan 2023 | 0.0864 | 0.0887 | 0.0848 | 0.0848 | 0.0848 | 716,057,148 |
20 Jan 2023 | 0.0816 | 0.0868 | 0.0808 | 0.0864 | 0.0864 | 444,441,989 |
19 Jan 2023 | 0.0802 | 0.0821 | 0.0801 | 0.0817 | 0.0817 | 337,970,684 |
18 Jan 2023 | 0.0830 | 0.0895 | 0.0802 | 0.0802 | 0.0802 | 1,094,371,447 |
17 Jan 2023 | 0.0837 | 0.0847 | 0.0828 | 0.0830 | 0.0830 | 366,437,449 |
16 Jan 2023 | 0.0861 | 0.0879 | 0.0823 | 0.0836 | 0.0836 | 537,067,710 |
15 Jan 2023 | 0.0873 | 0.0877 | 0.0831 | 0.0861 | 0.0861 | 501,123,418 |
14 Jan 2023 | 0.0844 | 0.0919 | 0.0844 | 0.0873 | 0.0873 | 1,101,070,507 |
13 Jan 2023 | 0.0803 | 0.0849 | 0.0792 | 0.0844 | 0.0844 | 575,039,277 |
12 Jan 2023 | 0.0792 | 0.0807 | 0.0770 | 0.0803 | 0.0803 | 706,796,194 |
11 Jan 2023 | 0.0777 | 0.0782 | 0.0752 | 0.0782 | 0.0782 | 394,318,759 |
10 Jan 2023 | 0.0758 | 0.0777 | 0.0747 | 0.0777 | 0.0777 | 492,952,309 |
09 Jan 2023 | 0.0736 | 0.0792 | 0.0733 | 0.0758 | 0.0758 | 853,703,837 |
08 Jan 2023 | 0.0722 | 0.0736 | 0.0715 | 0.0736 | 0.0736 | 246,133,445 |
07 Jan 2023 | 0.0725 | 0.0728 | 0.0719 | 0.0722 | 0.0722 | 173,703,551 |
06 Jan 2023 | 0.0716 | 0.0726 | 0.0703 | 0.0725 | 0.0725 | 306,914,647 |
05 Jan 2023 | 0.0732 | 0.0750 | 0.0714 | 0.0715 | 0.0715 | 424,927,580 |
04 Jan 2023 | 0.0705 | 0.0733 | 0.0703 | 0.0732 | 0.0732 | 343,264,145 |
03 Jan 2023 | 0.0715 | 0.0722 | 0.0698 | 0.0705 | 0.0705 | 283,398,864 |
02 Jan 2023 | 0.0702 | 0.0725 | 0.0694 | 0.0715 | 0.0715 | 405,800,240 |
01 Jan 2023 | 0.0703 | 0.0707 | 0.0693 | 0.0702 | 0.0702 | 185,279,750 |
31 Dec 2022 | 0.0684 | 0.0711 | 0.0682 | 0.0703 | 0.0703 | 289,371,049 |
30 Dec 2022 | 0.0710 | 0.0713 | 0.0670 | 0.0684 | 0.0684 | 419,889,739 |
29 Dec 2022 | 0.0704 | 0.0713 | 0.0698 | 0.0710 | 0.0710 | 285,144,119 |
28 Dec 2022 | 0.0737 | 0.0738 | 0.0701 | 0.0704 | 0.0704 | 496,350,491 |
27 Dec 2022 | 0.0758 | 0.0760 | 0.0731 | 0.0737 | 0.0737 | 290,428,818 |
26 Dec 2022 | 0.0760 | 0.0764 | 0.0748 | 0.0758 | 0.0758 | 248,935,710 |
25 Dec 2022 | 0.0776 | 0.0776 | 0.0742 | 0.0760 | 0.0760 | 423,876,257 |
24 Dec 2022 | 0.0771 | 0.0780 | 0.0768 | 0.0776 | 0.0776 | 165,055,617 |
23 Dec 2022 | 0.0770 | 0.0786 | 0.0767 | 0.0771 | 0.0771 | 398,842,519 |
22 Dec 2022 | 0.0737 | 0.0774 | 0.0734 | 0.0770 | 0.0770 | 593,083,646 |
21 Dec 2022 | 0.0749 | 0.0750 | 0.0720 | 0.0737 | 0.0737 | 349,830,700 |
20 Dec 2022 | 0.0714 | 0.0752 | 0.0714 | 0.0749 | 0.0749 | 438,099,132 |
19 Dec 2022 | 0.0786 | 0.0793 | 0.0709 | 0.0714 | 0.0714 | 581,773,249 |
18 Dec 2022 | 0.0793 | 0.0799 | 0.0779 | 0.0786 | 0.0786 | 256,971,055 |
17 Dec 2022 | 0.0759 | 0.0794 | 0.0759 | 0.0793 | 0.0793 | 495,547,979 |
16 Dec 2022 | 0.0847 | 0.0867 | 0.0754 | 0.0759 | 0.0759 | 699,338,853 |
15 Dec 2022 | 0.0885 | 0.0888 | 0.0844 | 0.0847 | 0.0847 | 412,364,377 |
14 Dec 2022 | 0.0910 | 0.0922 | 0.0882 | 0.0885 | 0.0885 | 549,320,298 |
13 Dec 2022 | 0.0903 | 0.0944 | 0.0877 | 0.0909 | 0.0909 | 766,352,149 |
12 Dec 2022 | 0.0929 | 0.0930 | 0.0873 | 0.0903 | 0.0903 | 749,817,261 |
11 Dec 2022 | 0.0965 | 0.0971 | 0.0927 | 0.0929 | 0.0929 | 300,470,314 |
10 Dec 2022 | 0.0967 | 0.0974 | 0.0963 | 0.0965 | 0.0965 | 242,190,274 |
09 Dec 2022 | 0.0985 | 0.0991 | 0.0960 | 0.0967 | 0.0967 | 423,432,535 |
08 Dec 2022 | 0.0958 | 0.0989 | 0.0954 | 0.0985 | 0.0985 | 492,909,327 |
07 Dec 2022 | 0.1003 | 0.1010 | 0.0950 | 0.0958 | 0.0958 | 622,336,382 |
06 Dec 2022 | 0.1015 | 0.1026 | 0.0985 | 0.1003 | 0.1003 | 534,648,134 |
05 Dec 2022 | 0.1043 | 0.1110 | 0.1001 | 0.1015 | 0.1015 | 1,051,327,257 |
04 Dec 2022 | 0.0998 | 0.1053 | 0.0998 | 0.1043 | 0.1043 | 759,219,556 |
03 Dec 2022 | 0.1022 | 0.1028 | 0.0987 | 0.0998 | 0.0998 | 632,114,946 |
02 Dec 2022 | 0.1016 | 0.1033 | 0.0976 | 0.1021 | 0.1021 | 776,013,992 |
01 Dec 2022 | 0.1069 | 0.1074 | 0.1011 | 0.1016 | 0.1016 | 891,639,200 |
30 Nov 2022 | 0.1018 | 0.1089 | 0.1003 | 0.1069 | 0.1069 | 1,388,624,554 |
29 Nov 2022 | 0.0951 | 0.1047 | 0.0940 | 0.1019 | 0.1019 | 1,352,427,444 |
28 Nov 2022 | 0.0987 | 0.0993 | 0.0914 | 0.0951 | 0.0951 | 1,375,600,313 |
27 Nov 2022 | 0.0890 | 0.1064 | 0.0890 | 0.0987 | 0.0987 | 1,965,264,746 |
26 Nov 2022 | 0.0895 | 0.0947 | 0.0884 | 0.0890 | 0.0890 | 902,063,657 |
25 Nov 2022 | 0.0815 | 0.0910 | 0.0809 | 0.0895 | 0.0895 | 1,022,484,210 |
24 Nov 2022 | 0.0818 | 0.0837 | 0.0808 | 0.0815 | 0.0815 | 360,326,829 |
23 Nov 2022 | 0.0785 | 0.0831 | 0.0780 | 0.0818 | 0.0818 | 529,744,394 |
22 Nov 2022 | 0.0747 | 0.0790 | 0.0734 | 0.0785 | 0.0785 | 556,392,479 |
21 Nov 2022 | 0.0772 | 0.0772 | 0.0724 | 0.0747 | 0.0747 | 660,061,266 |
20 Nov 2022 | 0.0846 | 0.0857 | 0.0770 | 0.0772 | 0.0772 | 499,031,478 |
19 Nov 2022 | 0.0847 | 0.0849 | 0.0834 | 0.0846 | 0.0846 | 246,661,551 |
18 Nov 2022 | 0.0848 | 0.0865 | 0.0838 | 0.0847 | 0.0847 | 337,485,766 |
17 Nov 2022 | 0.0856 | 0.0870 | 0.0832 | 0.0848 | 0.0848 | 461,654,197 |
16 Nov 2022 | 0.0870 | 0.0907 | 0.0840 | 0.0856 | 0.0856 | 712,826,081 |
15 Nov 2022 | 0.0859 | 0.0889 | 0.0854 | 0.0870 | 0.0870 | 640,084,422 |
14 Nov 2022 | 0.0849 | 0.0908 | 0.0801 | 0.0859 | 0.0859 | 1,212,678,659 |
13 Nov 2022 | 0.0881 | 0.0911 | 0.0838 | 0.0849 | 0.0849 | 949,584,216 |
12 Nov 2022 | 0.0849 | 0.0940 | 0.0793 | 0.0880 | 0.0880 | 1,842,469,589 |
11 Nov 2022 | 0.0898 | 0.0919 | 0.0814 | 0.0849 | 0.0849 | 1,305,192,050 |
10 Nov 2022 | 0.0743 | 0.0933 | 0.0737 | 0.0898 | 0.0898 | 2,421,832,556 |
09 Nov 2022 | 0.0884 | 0.0911 | 0.0721 | 0.0743 | 0.0743 | 2,807,794,508 |
08 Nov 2022 | 0.1113 | 0.1123 | 0.0807 | 0.0884 | 0.0884 | 3,545,838,435 |
07 Nov 2022 | 0.1146 | 0.1186 | 0.1088 | 0.1113 | 0.1113 | 1,337,977,256 |
06 Nov 2022 | 0.1244 | 0.1267 | 0.1136 | 0.1146 | 0.1146 | 1,316,810,628 |
05 Nov 2022 | 0.1263 | 0.1351 | 0.1234 | 0.1244 | 0.1244 | 1,907,421,740 |
04 Nov 2022 | 0.1226 | 0.1286 | 0.1164 | 0.1263 | 0.1263 | 2,957,002,544 |
03 Nov 2022 | 0.1278 | 0.1360 | 0.1214 | 0.1226 | 0.1226 | 2,570,574,344 |
02 Nov 2022 | 0.1425 | 0.1474 | 0.1241 | 0.1278 | 0.1278 | 4,675,647,398 |
01 Nov 2022 | 0.1270 | 0.1572 | 0.1252 | 0.1426 | 0.1426 | 7,877,293,443 |
31 Oct 2022 | 0.1178 | 0.1302 | 0.1151 | 0.1270 | 0.1270 | 5,814,247,122 |
30 Oct 2022 | 0.1216 | 0.1417 | 0.1129 | 0.1178 | 0.1178 | 7,908,593,943 |
29 Oct 2022 | 0.0839 | 0.1494 | 0.0834 | 0.1216 | 0.1216 | 12,157,642,295 |
28 Oct 2022 | 0.0770 | 0.0879 | 0.0729 | 0.0839 | 0.0839 | 3,172,500,998 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |