Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Jan 2023 | 0.0207 | 0.0211 | 0.0207 | 0.0209 | 0.0209 | 3,918,951 |
30 Jan 2023 | 0.0223 | 0.0224 | 0.0206 | 0.0207 | 0.0207 | 3,838,951 |
29 Jan 2023 | 0.0211 | 0.0224 | 0.0210 | 0.0223 | 0.0223 | 3,062,347 |
28 Jan 2023 | 0.0221 | 0.0221 | 0.0210 | 0.0211 | 0.0211 | 2,874,127 |
27 Jan 2023 | 0.0215 | 0.0221 | 0.0208 | 0.0221 | 0.0221 | 3,362,244 |
26 Jan 2023 | 0.0209 | 0.0216 | 0.0208 | 0.0215 | 0.0215 | 4,196,942 |
25 Jan 2023 | 0.0197 | 0.0209 | 0.0195 | 0.0209 | 0.0209 | 4,606,720 |
24 Jan 2023 | 0.0195 | 0.0205 | 0.0195 | 0.0197 | 0.0197 | 3,249,714 |
23 Jan 2023 | 0.0186 | 0.0202 | 0.0186 | 0.0195 | 0.0195 | 4,433,966 |
22 Jan 2023 | 0.0204 | 0.0204 | 0.0186 | 0.0186 | 0.0186 | 5,658,213 |
21 Jan 2023 | 0.0198 | 0.0211 | 0.0197 | 0.0204 | 0.0204 | 3,996,461 |
20 Jan 2023 | 0.0192 | 0.0198 | 0.0184 | 0.0198 | 0.0198 | 5,466,728 |
19 Jan 2023 | 0.0201 | 0.0201 | 0.0165 | 0.0193 | 0.0193 | 16,077,246 |
18 Jan 2023 | 0.0219 | 0.0223 | 0.0201 | 0.0201 | 0.0201 | 5,815,498 |
17 Jan 2023 | 0.0227 | 0.0227 | 0.0211 | 0.0219 | 0.0219 | 3,988,691 |
16 Jan 2023 | 0.0218 | 0.0233 | 0.0216 | 0.0227 | 0.0227 | 6,961,037 |
15 Jan 2023 | 0.0212 | 0.0220 | 0.0200 | 0.0218 | 0.0218 | 5,378,842 |
14 Jan 2023 | 0.0214 | 0.0224 | 0.0205 | 0.0212 | 0.0212 | 7,178,225 |
13 Jan 2023 | 0.0202 | 0.0214 | 0.0195 | 0.0214 | 0.0214 | 5,497,942 |
12 Jan 2023 | 0.0177 | 0.0203 | 0.0169 | 0.0203 | 0.0203 | 11,043,771 |
11 Jan 2023 | 0.0179 | 0.0179 | 0.0166 | 0.0174 | 0.0174 | 2,980,083 |
10 Jan 2023 | 0.0202 | 0.0204 | 0.0172 | 0.0179 | 0.0179 | 7,049,742 |
09 Jan 2023 | 0.0191 | 0.0213 | 0.0191 | 0.0202 | 0.0202 | 4,806,672 |
08 Jan 2023 | 0.0196 | 0.0199 | 0.0187 | 0.0192 | 0.0192 | 3,736,961 |
07 Jan 2023 | 0.0203 | 0.0210 | 0.0190 | 0.0196 | 0.0196 | 4,397,149 |
06 Jan 2023 | 0.0182 | 0.0207 | 0.0178 | 0.0203 | 0.0203 | 7,283,782 |
05 Jan 2023 | 0.0158 | 0.0186 | 0.0154 | 0.0182 | 0.0182 | 6,911,158 |
04 Jan 2023 | 0.0150 | 0.0159 | 0.0150 | 0.0158 | 0.0158 | 2,926,214 |
03 Jan 2023 | 0.0153 | 0.0153 | 0.0148 | 0.0150 | 0.0150 | 2,726,449 |
02 Jan 2023 | 0.0159 | 0.0160 | 0.0148 | 0.0153 | 0.0153 | 4,128,682 |
01 Jan 2023 | 0.0155 | 0.0161 | 0.0152 | 0.0159 | 0.0159 | 1,986,385 |
31 Dec 2022 | 0.0155 | 0.0163 | 0.0154 | 0.0155 | 0.0155 | 4,194,574 |
30 Dec 2022 | 0.0150 | 0.0155 | 0.0148 | 0.0155 | 0.0155 | 4,553,730 |
29 Dec 2022 | 0.0158 | 0.0161 | 0.0144 | 0.0150 | 0.0150 | 5,745,553 |
28 Dec 2022 | 0.0166 | 0.0170 | 0.0152 | 0.0158 | 0.0158 | 6,747,844 |
27 Dec 2022 | 0.0183 | 0.0183 | 0.0163 | 0.0166 | 0.0166 | 4,121,441 |
26 Dec 2022 | 0.0187 | 0.0188 | 0.0179 | 0.0183 | 0.0183 | 3,135,356 |
25 Dec 2022 | 0.0189 | 0.0190 | 0.0185 | 0.0187 | 0.0187 | 1,408,210 |
24 Dec 2022 | 0.0189 | 0.0191 | 0.0185 | 0.0189 | 0.0189 | 2,362,943 |
23 Dec 2022 | 0.0199 | 0.0200 | 0.0187 | 0.0189 | 0.0189 | 2,784,302 |
22 Dec 2022 | 0.0204 | 0.0204 | 0.0193 | 0.0199 | 0.0199 | 2,760,644 |
21 Dec 2022 | 0.0203 | 0.0206 | 0.0201 | 0.0204 | 0.0204 | 1,732,494 |
20 Dec 2022 | 0.0201 | 0.0207 | 0.0200 | 0.0203 | 0.0203 | 2,302,835 |
19 Dec 2022 | 0.0212 | 0.0213 | 0.0200 | 0.0201 | 0.0201 | 2,825,423 |
18 Dec 2022 | 0.0209 | 0.0213 | 0.0206 | 0.0212 | 0.0212 | 1,741,575 |
17 Dec 2022 | 0.0206 | 0.0209 | 0.0204 | 0.0209 | 0.0209 | 2,700,639 |
16 Dec 2022 | 0.0219 | 0.0221 | 0.0196 | 0.0206 | 0.0206 | 11,880,862 |
15 Dec 2022 | 0.0228 | 0.0229 | 0.0216 | 0.0219 | 0.0219 | 3,824,858 |
14 Dec 2022 | 0.0230 | 0.0234 | 0.0225 | 0.0228 | 0.0228 | 3,312,152 |
13 Dec 2022 | 0.0224 | 0.0238 | 0.0221 | 0.0230 | 0.0230 | 3,810,949 |
12 Dec 2022 | 0.0229 | 0.0229 | 0.0224 | 0.0224 | 0.0224 | 2,714,041 |
11 Dec 2022 | 0.0236 | 0.0236 | 0.0228 | 0.0229 | 0.0229 | 1,538,756 |
10 Dec 2022 | 0.0234 | 0.0239 | 0.0232 | 0.0236 | 0.0236 | 1,491,498 |
09 Dec 2022 | 0.0242 | 0.0243 | 0.0231 | 0.0234 | 0.0234 | 2,524,531 |
08 Dec 2022 | 0.0230 | 0.0243 | 0.0229 | 0.0242 | 0.0242 | 2,575,381 |
07 Dec 2022 | 0.0238 | 0.0238 | 0.0229 | 0.0230 | 0.0230 | 1,702,280 |
06 Dec 2022 | 0.0237 | 0.0240 | 0.0234 | 0.0238 | 0.0238 | 2,811,417 |
05 Dec 2022 | 0.0242 | 0.0250 | 0.0237 | 0.0237 | 0.0237 | 3,650,728 |
04 Dec 2022 | 0.0244 | 0.0244 | 0.0235 | 0.0242 | 0.0242 | 3,083,967 |
03 Dec 2022 | 0.0254 | 0.0255 | 0.0244 | 0.0244 | 0.0244 | 6,380,220 |
02 Dec 2022 | 0.0246 | 0.0268 | 0.0246 | 0.0254 | 0.0254 | 9,109,275 |
01 Dec 2022 | 0.0240 | 0.0246 | 0.0223 | 0.0246 | 0.0246 | 6,597,361 |
30 Nov 2022 | 0.0225 | 0.0240 | 0.0224 | 0.0240 | 0.0240 | 6,353,438 |
29 Nov 2022 | 0.0208 | 0.0226 | 0.0207 | 0.0225 | 0.0225 | 3,277,939 |
28 Nov 2022 | 0.0223 | 0.0223 | 0.0203 | 0.0208 | 0.0208 | 5,627,450 |
27 Nov 2022 | 0.0223 | 0.0227 | 0.0223 | 0.0223 | 0.0223 | 1,821,206 |
26 Nov 2022 | 0.0229 | 0.0231 | 0.0222 | 0.0224 | 0.0224 | 2,694,491 |
25 Nov 2022 | 0.0235 | 0.0235 | 0.0225 | 0.0229 | 0.0229 | 3,237,387 |
24 Nov 2022 | 0.0228 | 0.0236 | 0.0228 | 0.0235 | 0.0235 | 2,531,440 |
23 Nov 2022 | 0.0232 | 0.0236 | 0.0229 | 0.0228 | 0.0228 | 3,029,161 |
22 Nov 2022 | 0.0229 | 0.0239 | 0.0225 | 0.0232 | 0.0232 | 3,850,831 |
21 Nov 2022 | 0.0245 | 0.0250 | 0.0227 | 0.0228 | 0.0228 | 8,223,756 |
20 Nov 2022 | 0.0261 | 0.0262 | 0.0242 | 0.0245 | 0.0245 | 4,644,263 |
19 Nov 2022 | 0.0263 | 0.0263 | 0.0258 | 0.0261 | 0.0261 | 1,857,947 |
18 Nov 2022 | 0.0262 | 0.0263 | 0.0259 | 0.0263 | 0.0263 | 2,783,013 |
17 Nov 2022 | 0.0271 | 0.0273 | 0.0259 | 0.0262 | 0.0262 | 6,128,107 |
16 Nov 2022 | 0.0280 | 0.0281 | 0.0270 | 0.0271 | 0.0271 | 3,528,757 |
15 Nov 2022 | 0.0279 | 0.0287 | 0.0277 | 0.0279 | 0.0279 | 3,345,154 |
14 Nov 2022 | 0.0276 | 0.0285 | 0.0261 | 0.0279 | 0.0279 | 6,365,342 |
13 Nov 2022 | 0.0283 | 0.0284 | 0.0274 | 0.0276 | 0.0276 | 2,256,833 |
12 Nov 2022 | 0.0289 | 0.0289 | 0.0280 | 0.0283 | 0.0283 | 3,166,040 |
11 Nov 2022 | 0.0296 | 0.0297 | 0.0277 | 0.0290 | 0.0290 | 4,760,233 |
10 Nov 2022 | 0.0271 | 0.0299 | 0.0271 | 0.0296 | 0.0296 | 9,999,184 |
09 Nov 2022 | 0.0272 | 0.0299 | 0.0266 | 0.0271 | 0.0271 | 10,535,259 |
08 Nov 2022 | 0.0288 | 0.0289 | 0.0253 | 0.0272 | 0.0272 | 9,163,577 |
07 Nov 2022 | 0.0326 | 0.0327 | 0.0262 | 0.0288 | 0.0288 | 12,079,379 |
06 Nov 2022 | 0.0346 | 0.0348 | 0.0325 | 0.0326 | 0.0326 | 5,048,450 |
05 Nov 2022 | 0.0369 | 0.0372 | 0.0346 | 0.0346 | 0.0346 | 3,684,152 |
04 Nov 2022 | 0.0348 | 0.0373 | 0.0347 | 0.0369 | 0.0369 | 5,873,066 |
03 Nov 2022 | 0.0353 | 0.0359 | 0.0337 | 0.0348 | 0.0348 | 6,399,800 |
02 Nov 2022 | 0.0379 | 0.0383 | 0.0353 | 0.0353 | 0.0353 | 11,403,751 |
01 Nov 2022 | 0.0373 | 0.0380 | 0.0369 | 0.0379 | 0.0379 | 4,398,242 |
31 Oct 2022 | 0.0379 | 0.0387 | 0.0369 | 0.0373 | 0.0373 | 4,749,009 |
30 Oct 2022 | 0.0392 | 0.0393 | 0.0377 | 0.0379 | 0.0379 | 3,358,082 |
29 Oct 2022 | 0.0384 | 0.0401 | 0.0382 | 0.0392 | 0.0392 | 5,237,004 |
28 Oct 2022 | 0.0371 | 0.0396 | 0.0358 | 0.0384 | 0.0384 | 8,826,221 |
27 Oct 2022 | 0.0402 | 0.0403 | 0.0367 | 0.0371 | 0.0371 | 9,747,359 |
26 Oct 2022 | 0.0363 | 0.0424 | 0.0362 | 0.0402 | 0.0402 | 10,927,589 |
25 Oct 2022 | 0.0351 | 0.0371 | 0.0336 | 0.0363 | 0.0363 | 7,606,758 |
24 Oct 2022 | 0.0313 | 0.0355 | 0.0306 | 0.0351 | 0.0351 | 10,811,035 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |