Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Mar 2023 | - | - | - | - | - | - |
22 Mar 2023 | 0.3450 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 58,859 |
21 Mar 2023 | 0.3500 | 0.3550 | 0.3500 | 0.3500 | 0.3500 | 133,500 |
20 Mar 2023 | 0.3500 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 119,225 |
17 Mar 2023 | 0.3350 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 27,500 |
16 Mar 2023 | 0.3400 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 11,020 |
15 Mar 2023 | 0.3400 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 37,370 |
14 Mar 2023 | 0.3300 | 0.3350 | 0.3250 | 0.3300 | 0.3300 | 48,000 |
13 Mar 2023 | 0.3200 | 0.3250 | 0.3150 | 0.3250 | 0.3250 | 30,500 |
10 Mar 2023 | 0.3250 | 0.3250 | 0.3150 | 0.3150 | 0.3150 | 46,552 |
09 Mar 2023 | 0.3300 | 0.3325 | 0.3275 | 0.3275 | 0.3275 | 25,000 |
08 Mar 2023 | 0.3300 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 18,400 |
07 Mar 2023 | 0.3300 | 0.3325 | 0.3300 | 0.3300 | 0.3300 | 37,500 |
06 Mar 2023 | 0.3350 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 34,000 |
03 Mar 2023 | 0.3200 | 0.3350 | 0.3200 | 0.3350 | 0.3350 | 6,912 |
02 Mar 2023 | 0.3350 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 65,000 |
01 Mar 2023 | 0.3250 | 0.3350 | 0.3200 | 0.3350 | 0.3350 | 35,400 |
28 Feb 2023 | 0.3350 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 12,394 |
27 Feb 2023 | 0.3350 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 134,500 |
24 Feb 2023 | 0.3400 | 0.3400 | 0.3250 | 0.3300 | 0.3300 | 48,788 |
23 Feb 2023 | 0.3250 | 0.3400 | 0.3250 | 0.3400 | 0.3400 | 31,300 |
22 Feb 2023 | 0.3250 | 0.3275 | 0.3200 | 0.3250 | 0.3250 | 43,500 |
21 Feb 2023 | 0.3300 | 0.3350 | 0.3200 | 0.3300 | 0.3300 | 20,900 |
17 Feb 2023 | 0.3350 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 17,800 |
16 Feb 2023 | 0.3250 | 0.3400 | 0.3250 | 0.3400 | 0.3400 | 36,610 |
15 Feb 2023 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 21,000 |
14 Feb 2023 | 0.3300 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 34,200 |
13 Feb 2023 | 0.3400 | 0.3400 | 0.3250 | 0.3350 | 0.3350 | 23,055 |
10 Feb 2023 | 0.3350 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 7,500 |
09 Feb 2023 | 0.3400 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 14,200 |
08 Feb 2023 | 0.3250 | 0.3400 | 0.3250 | 0.3400 | 0.3400 | 36,344 |
07 Feb 2023 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 16,820 |
06 Feb 2023 | 0.3350 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 46,011 |
03 Feb 2023 | 0.3450 | 0.3450 | 0.3350 | 0.3400 | 0.3400 | 42,428 |
02 Feb 2023 | 0.3500 | 0.3550 | 0.3450 | 0.3450 | 0.3450 | 62,000 |
01 Feb 2023 | 0.3250 | 0.3600 | 0.3250 | 0.3450 | 0.3450 | 268,094 |
31 Jan 2023 | 0.3200 | 0.3250 | 0.3150 | 0.3200 | 0.3200 | 35,112 |
30 Jan 2023 | 0.3200 | 0.3250 | 0.3050 | 0.3250 | 0.3250 | 162,635 |
27 Jan 2023 | 0.3300 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 25,500 |
26 Jan 2023 | 0.3350 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 38,300 |
25 Jan 2023 | 0.3350 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 33,000 |
24 Jan 2023 | 0.3300 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 37,196 |
23 Jan 2023 | 0.3400 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 27,432 |
20 Jan 2023 | 0.3450 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 127,123 |
19 Jan 2023 | 0.3550 | 0.3550 | 0.3500 | 0.3500 | 0.3500 | 31,700 |
18 Jan 2023 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 94,450 |
17 Jan 2023 | 0.3750 | 0.3900 | 0.3650 | 0.3650 | 0.3650 | 37,152 |
16 Jan 2023 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 3,500 |
13 Jan 2023 | 0.3500 | 0.3700 | 0.3500 | 0.3650 | 0.3650 | 146,505 |
12 Jan 2023 | 0.3900 | 0.3900 | 0.3650 | 0.3650 | 0.3650 | 63,700 |
11 Jan 2023 | 0.3950 | 0.3950 | 0.3850 | 0.3850 | 0.3850 | 10,125 |
10 Jan 2023 | 0.4050 | 0.4050 | 0.3750 | 0.3800 | 0.3800 | 148,270 |
09 Jan 2023 | 0.4050 | 0.4050 | 0.3950 | 0.4000 | 0.4000 | 23,537 |
06 Jan 2023 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 80,170 |
05 Jan 2023 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 9,300 |
04 Jan 2023 | 0.4150 | 0.4150 | 0.3850 | 0.4000 | 0.4000 | 34,951 |
03 Jan 2023 | 0.4100 | 0.4150 | 0.4100 | 0.4150 | 0.4150 | 45,600 |
30 Dec 2022 | 0.4000 | 0.4050 | 0.3950 | 0.4000 | 0.4000 | 25,268 |
29 Dec 2022 | 0.3850 | 0.4000 | 0.3850 | 0.4000 | 0.4000 | 17,300 |
28 Dec 2022 | 0.3850 | 0.3900 | 0.3850 | 0.3850 | 0.3850 | 20,749 |
23 Dec 2022 | 0.3900 | 0.3950 | 0.3850 | 0.3850 | 0.3850 | 37,600 |
22 Dec 2022 | 0.4000 | 0.4050 | 0.3950 | 0.3950 | 0.3950 | 69,400 |
21 Dec 2022 | 0.3750 | 0.4150 | 0.3750 | 0.4050 | 0.4050 | 55,511 |
20 Dec 2022 | 0.3850 | 0.3850 | 0.3650 | 0.3800 | 0.3800 | 155,510 |
19 Dec 2022 | 0.4050 | 0.4050 | 0.3850 | 0.3850 | 0.3850 | 34,000 |
16 Dec 2022 | 0.3900 | 0.4050 | 0.3800 | 0.4050 | 0.4050 | 106,613 |
15 Dec 2022 | 0.3900 | 0.3950 | 0.3850 | 0.3900 | 0.3900 | 34,440 |
14 Dec 2022 | 0.4250 | 0.4250 | 0.3850 | 0.3900 | 0.3900 | 43,500 |
13 Dec 2022 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 23,790 |
12 Dec 2022 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 43,480 |
09 Dec 2022 | 0.4200 | 0.4250 | 0.4050 | 0.4250 | 0.4250 | 67,700 |
08 Dec 2022 | 0.4200 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 58,896 |
07 Dec 2022 | 0.4250 | 0.4250 | 0.4200 | 0.4200 | 0.4200 | 10,824 |
06 Dec 2022 | 0.4350 | 0.4400 | 0.4150 | 0.4250 | 0.4250 | 99,611 |
05 Dec 2022 | 0.4350 | 0.4400 | 0.4150 | 0.4400 | 0.4400 | 43,800 |
02 Dec 2022 | 0.4100 | 0.4200 | 0.4000 | 0.4200 | 0.4200 | 54,615 |
01 Dec 2022 | 0.4300 | 0.4300 | 0.4050 | 0.4150 | 0.4150 | 67,300 |
30 Nov 2022 | 0.4200 | 0.4300 | 0.4050 | 0.4050 | 0.4050 | 110,856 |
29 Nov 2022 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 10,453 |
28 Nov 2022 | 0.4000 | 0.4150 | 0.3900 | 0.3900 | 0.3900 | 30,302 |
25 Nov 2022 | 0.4000 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 25,010 |
24 Nov 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 2,000 |
23 Nov 2022 | 0.4150 | 0.4200 | 0.3950 | 0.3950 | 0.3950 | 55,056 |
22 Nov 2022 | 0.4050 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 33,600 |
21 Nov 2022 | 0.3800 | 0.4150 | 0.3800 | 0.3900 | 0.3900 | 254,053 |
18 Nov 2022 | 0.3650 | 0.3900 | 0.3650 | 0.3750 | 0.3750 | 91,800 |
17 Nov 2022 | 0.3550 | 0.3600 | 0.3450 | 0.3600 | 0.3600 | 41,113 |
16 Nov 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 2,563 |
15 Nov 2022 | 0.3550 | 0.3650 | 0.3500 | 0.3600 | 0.3600 | 8,745 |
14 Nov 2022 | 0.3450 | 0.3600 | 0.3450 | 0.3550 | 0.3550 | 98,880 |
11 Nov 2022 | 0.3500 | 0.3500 | 0.3350 | 0.3450 | 0.3450 | 9,950 |
10 Nov 2022 | 0.3400 | 0.3550 | 0.3400 | 0.3400 | 0.3400 | 42,325 |
09 Nov 2022 | 0.3500 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 50,383 |
08 Nov 2022 | 0.3400 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 52,948 |
07 Nov 2022 | 0.3400 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 37,837 |
04 Nov 2022 | 0.3450 | 0.3550 | 0.3350 | 0.3450 | 0.3450 | 97,450 |
03 Nov 2022 | 0.3450 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 61,964 |
02 Nov 2022 | 0.3550 | 0.3550 | 0.3450 | 0.3500 | 0.3500 | 73,722 |
01 Nov 2022 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 44,400 |
31 Oct 2022 | 0.3650 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 122,335 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |