Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 0.3350 | 0.3340 | 0.3300 | 0.3350 | 0.3350 | 3,833,116 |
23 Mar 2023 | 0.3350 | 0.3370 | 0.3320 | 0.3350 | 0.3350 | 6,019,707 |
22 Mar 2023 | 0.3350 | 0.3400 | 0.3320 | 0.3350 | 0.3350 | 8,735,077 |
21 Mar 2023 | 0.3350 | 0.3390 | 0.3300 | 0.3350 | 0.3350 | 11,503,980 |
20 Mar 2023 | 0.3350 | 0.3360 | 0.3300 | 0.3350 | 0.3350 | 6,984,976 |
17 Mar 2023 | 0.3350 | 0.3340 | 0.3260 | 0.3350 | 0.3350 | 4,765,551 |
16 Mar 2023 | 0.3350 | 0.3300 | 0.3300 | 0.3350 | 0.3350 | 980,001 |
15 Mar 2023 | 0.3250 | 0.3300 | 0.3250 | 0.3350 | 0.3350 | 4,737,318 |
14 Mar 2023 | 0.3300 | 0.3300 | 0.3230 | 0.3250 | 0.3250 | 333,705 |
13 Mar 2023 | 0.3600 | 0.3670 | 0.3230 | 0.3300 | 0.3300 | 13,415,892 |
10 Mar 2023 | 0.3800 | 0.3780 | 0.3510 | 0.3600 | 0.3600 | 11,628,441 |
09 Mar 2023 | 0.3800 | 0.3830 | 0.3770 | 0.3800 | 0.3800 | 1,135,214 |
08 Mar 2023 | 0.3800 | 0.3840 | 0.3770 | 0.3800 | 0.3800 | 4,995,616 |
07 Mar 2023 | 0.3800 | 0.4000 | 0.3700 | 0.3800 | 0.3800 | 13,511,997 |
06 Mar 2023 | 0.3750 | 0.3870 | 0.3750 | 0.3800 | 0.3800 | 5,158,740 |
03 Mar 2023 | 0.3600 | 0.3890 | 0.3600 | 0.3800 | 0.3800 | 47,211,485 |
02 Mar 2023 | 0.3450 | 0.3650 | 0.3310 | 0.3600 | 0.3600 | 41,066,104 |
01 Mar 2023 | 0.3250 | 0.3480 | 0.3250 | 0.3350 | 0.3350 | 46,466,252 |
28 Feb 2023 | 0.2950 | 0.3280 | 0.2910 | 0.3250 | 0.3250 | 71,699,942 |
27 Feb 2023 | 0.2950 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 14,543,592 |
24 Feb 2023 | 0.2900 | 0.2990 | 0.2900 | 0.2950 | 0.2950 | 6,432,249 |
23 Feb 2023 | 0.2850 | 0.3000 | 0.2730 | 0.2950 | 0.2950 | 53,706,317 |
22 Feb 2023 | 0.2850 | 0.2800 | 0.2800 | 0.2850 | 0.2850 | 285,464 |
21 Feb 2023 | 0.2850 | 0.2800 | 0.2800 | 0.2850 | 0.2850 | 265,717 |
20 Feb 2023 | 0.2850 | 0.2800 | 0.2790 | 0.2850 | 0.2850 | 960,835 |
17 Feb 2023 | 0.2850 | 0.2840 | 0.2800 | 0.2850 | 0.2850 | 1,393,910 |
16 Feb 2023 | 0.2850 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 684,456 |
15 Feb 2023 | 0.2850 | 0.2860 | 0.2800 | 0.2850 | 0.2850 | 240,905 |
14 Feb 2023 | 0.2850 | 0.2870 | 0.2800 | 0.2850 | 0.2850 | 13,418,499 |
13 Feb 2023 | 0.2850 | 0.2800 | 0.2730 | 0.2850 | 0.2850 | 1,296,303 |
10 Feb 2023 | 0.2850 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 19,575,693 |
09 Feb 2023 | 0.2850 | 0.2840 | 0.2720 | 0.2850 | 0.2850 | 1,258,357 |
08 Feb 2023 | 0.2850 | 0.2800 | 0.2780 | 0.2850 | 0.2850 | 155,000 |
07 Feb 2023 | 0.2850 | 0.2890 | 0.2800 | 0.2850 | 0.2850 | 4,524,298 |
06 Feb 2023 | 0.2850 | 0.2900 | 0.2820 | 0.2850 | 0.2850 | 4,720,911 |
03 Feb 2023 | 0.2950 | 0.3150 | 0.2800 | 0.2850 | 0.2850 | 12,623,545 |
02 Feb 2023 | 0.2950 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 1,145,888 |
01 Feb 2023 | 0.3150 | 0.3100 | 0.2850 | 0.2950 | 0.2950 | 17,552,481 |
31 Jan 2023 | 0.3200 | 0.3160 | 0.3100 | 0.3150 | 0.3150 | 2,708,976 |
30 Jan 2023 | 0.3200 | 0.3220 | 0.3120 | 0.3200 | 0.3200 | 2,903,183 |
27 Jan 2023 | 0.3200 | 0.3700 | 0.3110 | 0.3200 | 0.3200 | 42,516,880 |
26 Jan 2023 | 0.3100 | 0.3020 | 0.3000 | 0.3100 | 0.3100 | 2,017,361 |
25 Jan 2023 | 0.3050 | 0.3090 | 0.3000 | 0.3100 | 0.3100 | 4,788,104 |
24 Jan 2023 | 0.3100 | 0.3090 | 0.3000 | 0.3050 | 0.3050 | 4,437,182 |
23 Jan 2023 | 0.3100 | 0.3190 | 0.3000 | 0.3100 | 0.3100 | 1,087,907 |
20 Jan 2023 | 0.3100 | 0.3190 | 0.3050 | 0.3100 | 0.3100 | 692,129 |
19 Jan 2023 | 0.3100 | 0.3140 | 0.3020 | 0.3100 | 0.3100 | 4,112,869 |
18 Jan 2023 | 0.3200 | 0.3130 | 0.3020 | 0.3100 | 0.3100 | 5,353,990 |
17 Jan 2023 | 0.3250 | 0.3300 | 0.3210 | 0.3200 | 0.3200 | 4,267,417 |
16 Jan 2023 | 0.3100 | 0.3300 | 0.3100 | 0.3250 | 0.3250 | 15,342,716 |
13 Jan 2023 | 0.3100 | 0.3100 | 0.2980 | 0.3100 | 0.3100 | 5,360,272 |
12 Jan 2023 | 0.3200 | 0.3270 | 0.3000 | 0.3100 | 0.3100 | 6,473,593 |
11 Jan 2023 | 0.3150 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 34,982,897 |
10 Jan 2023 | 0.2750 | 0.3190 | 0.2600 | 0.3150 | 0.3150 | 87,186,228 |
09 Jan 2023 | 0.2600 | 0.2580 | 0.2510 | 0.2550 | 0.2550 | 16,229,424 |
06 Jan 2023 | 0.2750 | 0.2700 | 0.2510 | 0.2600 | 0.2600 | 15,566,695 |
05 Jan 2023 | 0.2750 | 0.2720 | 0.2700 | 0.2750 | 0.2750 | 4,588,738 |
04 Jan 2023 | 0.2750 | 0.2790 | 0.2680 | 0.2750 | 0.2750 | 7,425,560 |
03 Jan 2023 | 0.2750 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 8,596,410 |
30 Dec 2022 | 0.2750 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 250,000 |
29 Dec 2022 | 0.2800 | 0.2900 | 0.2720 | 0.2750 | 0.2750 | 7,875,475 |
28 Dec 2022 | 0.2850 | 0.2980 | 0.2890 | 0.2850 | 0.2850 | 2,804,417 |
23 Dec 2022 | 0.2850 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 5,175 |
22 Dec 2022 | 0.2900 | 0.2950 | 0.2800 | 0.2850 | 0.2850 | 4,045,772 |
21 Dec 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 1,530,717 |
20 Dec 2022 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 430,000 |
19 Dec 2022 | 0.2950 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 3,455,864 |
16 Dec 2022 | 0.2950 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 690,877 |
15 Dec 2022 | 0.2950 | 0.2980 | 0.2900 | 0.2950 | 0.2950 | 3,332,093 |
14 Dec 2022 | 0.2950 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 6,901,923 |
13 Dec 2022 | 0.2950 | 0.2990 | 0.2930 | 0.2950 | 0.2950 | 4,687,687 |
12 Dec 2022 | 0.3050 | 0.3100 | 0.2920 | 0.2950 | 0.2950 | 17,264,295 |
09 Dec 2022 | 0.3050 | 0.3220 | 0.3030 | 0.3050 | 0.3050 | 32,237,486 |
08 Dec 2022 | 0.3000 | 0.2900 | 0.2900 | 0.3000 | 0.3000 | 1,000,000 |
07 Dec 2022 | 0.2950 | 0.3070 | 0.2920 | 0.3000 | 0.3000 | 4,461,650 |
06 Dec 2022 | 0.2850 | 0.2900 | 0.2810 | 0.2950 | 0.2950 | 16,266,667 |
05 Dec 2022 | 0.2850 | 0.2830 | 0.2800 | 0.2850 | 0.2850 | 5,703,658 |
02 Dec 2022 | 0.2750 | 0.2840 | 0.2700 | 0.2850 | 0.2850 | 9,552,625 |
01 Dec 2022 | 0.2850 | 0.2800 | 0.2610 | 0.2750 | 0.2750 | 20,601,954 |
30 Nov 2022 | 0.2850 | 0.2750 | 0.2720 | 0.2850 | 0.2850 | 8,249,673 |
29 Nov 2022 | 0.2850 | 0.2870 | 0.2810 | 0.2850 | 0.2850 | 3,535,588 |
28 Nov 2022 | 0.2950 | 0.2920 | 0.2800 | 0.2850 | 0.2850 | 5,456,619 |
25 Nov 2022 | 0.2800 | 0.2980 | 0.2770 | 0.2950 | 0.2950 | 33,235,737 |
24 Nov 2022 | 0.2750 | 0.2780 | 0.2700 | 0.2800 | 0.2800 | 420,155 |
23 Nov 2022 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 1,454,873 |
22 Nov 2022 | 0.2750 | 0.2740 | 0.2700 | 0.2750 | 0.2750 | 1,616,012 |
21 Nov 2022 | 0.2750 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 816,162 |
18 Nov 2022 | 0.2900 | 0.2800 | 0.2650 | 0.2750 | 0.2750 | 7,102,035 |
17 Nov 2022 | 0.2850 | 0.2800 | 0.2700 | 0.2850 | 0.2850 | 5,658,254 |
16 Nov 2022 | 0.2850 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 854,899 |
15 Nov 2022 | 0.2850 | 0.2860 | 0.2790 | 0.2850 | 0.2850 | 1,510,620 |
14 Nov 2022 | 0.2850 | 0.2870 | 0.2800 | 0.2850 | 0.2850 | 713,548 |
11 Nov 2022 | 0.2850 | 0.2840 | 0.2800 | 0.2850 | 0.2850 | 3,147,142 |
10 Nov 2022 | 0.2900 | 0.2890 | 0.2800 | 0.2850 | 0.2850 | 6,707,188 |
09 Nov 2022 | 0.2950 | 0.2910 | 0.2830 | 0.2900 | 0.2900 | 1,210,650 |
08 Nov 2022 | 0.2950 | 0.2930 | 0.2920 | 0.2950 | 0.2950 | 1,388,515 |
07 Nov 2022 | 0.2950 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 4,496,589 |
04 Nov 2022 | 0.3050 | 0.3030 | 0.2900 | 0.2950 | 0.2950 | 6,381,820 |
03 Nov 2022 | 0.3100 | 0.3140 | 0.2830 | 0.3050 | 0.3050 | 44,159,734 |
02 Nov 2022 | 0.2800 | 0.3180 | 0.2840 | 0.3100 | 0.3100 | 40,335,207 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |