Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 0.3300 | 0.3560 | 0.3300 | 0.3450 | 0.3450 | 4,200 |
26 Jan 2023 | 0.3400 | 0.3610 | 0.3400 | 0.3610 | 0.3610 | 26,000 |
25 Jan 2023 | 0.3560 | 0.3560 | 0.3350 | 0.3350 | 0.3350 | 1,700 |
24 Jan 2023 | 0.3400 | 0.3670 | 0.3400 | 0.3670 | 0.3670 | 19,900 |
23 Jan 2023 | 0.3280 | 0.3500 | 0.3280 | 0.3400 | 0.3400 | 3,300 |
20 Jan 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 700 |
19 Jan 2023 | 0.3800 | 0.3800 | 0.3610 | 0.3610 | 0.3610 | 2,000 |
18 Jan 2023 | 0.3650 | 0.4100 | 0.3650 | 0.4100 | 0.4100 | 800 |
17 Jan 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 1,400 |
13 Jan 2023 | 0.3510 | 0.3760 | 0.3510 | 0.3650 | 0.3650 | 7,200 |
12 Jan 2023 | 0.3940 | 0.4050 | 0.3490 | 0.4050 | 0.4050 | 22,700 |
11 Jan 2023 | 0.3970 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 18,200 |
10 Jan 2023 | 0.3990 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 11,600 |
09 Jan 2023 | 0.3920 | 0.3920 | 0.3900 | 0.3900 | 0.3900 | 400 |
06 Jan 2023 | 0.3830 | 0.3830 | 0.3830 | 0.3830 | 0.3830 | - |
05 Jan 2023 | 0.3730 | 0.3830 | 0.3680 | 0.3830 | 0.3830 | 500 |
04 Jan 2023 | 0.4110 | 0.4110 | 0.4110 | 0.4110 | 0.4110 | 100 |
03 Jan 2023 | 0.3920 | 0.3970 | 0.3400 | 0.3400 | 0.3400 | 2,000 |
30 Dec 2022 | 0.3430 | 0.3430 | 0.3430 | 0.3430 | 0.3430 | 1,000 |
29 Dec 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 14,000 |
28 Dec 2022 | 0.3570 | 0.3570 | 0.3560 | 0.3560 | 0.3560 | 500 |
27 Dec 2022 | 0.3400 | 0.3640 | 0.3400 | 0.3630 | 0.3630 | 12,400 |
23 Dec 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 17,800 |
22 Dec 2022 | 0.3370 | 0.3490 | 0.3370 | 0.3400 | 0.3400 | 77,700 |
21 Dec 2022 | 0.3190 | 0.3370 | 0.3190 | 0.3370 | 0.3370 | 2,400 |
20 Dec 2022 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 1,600 |
19 Dec 2022 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
16 Dec 2022 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
15 Dec 2022 | 0.3000 | 0.3000 | 0.2650 | 0.2650 | 0.2650 | 3,300 |
14 Dec 2022 | 0.2860 | 0.3000 | 0.2860 | 0.3000 | 0.3000 | 2,300 |
13 Dec 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 200 |
12 Dec 2022 | 0.2710 | 0.2710 | 0.2710 | 0.2710 | 0.2710 | - |
09 Dec 2022 | 0.2710 | 0.2710 | 0.2710 | 0.2710 | 0.2710 | 20,000 |
08 Dec 2022 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | 0.2860 | 1,100 |
07 Dec 2022 | 0.2710 | 0.2750 | 0.2600 | 0.2750 | 0.2750 | 6,600 |
06 Dec 2022 | 0.2880 | 0.2940 | 0.2800 | 0.2810 | 0.2810 | 8,800 |
05 Dec 2022 | 0.2610 | 0.2970 | 0.2610 | 0.2820 | 0.2820 | 111,900 |
02 Dec 2022 | 0.3090 | 0.3090 | 0.2800 | 0.2800 | 0.2800 | 906,300 |
01 Dec 2022 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
30 Nov 2022 | 0.2900 | 0.3250 | 0.2800 | 0.3250 | 0.3250 | 7,800 |
29 Nov 2022 | 0.2630 | 0.3030 | 0.2600 | 0.2820 | 0.2820 | 1,248,700 |
28 Nov 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 100 |
25 Nov 2022 | 0.2980 | 0.3180 | 0.2900 | 0.3000 | 0.3000 | 173,200 |
23 Nov 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 5,000 |
22 Nov 2022 | 0.2940 | 0.3110 | 0.2940 | 0.3110 | 0.3110 | 3,900 |
21 Nov 2022 | 0.2930 | 0.2990 | 0.2900 | 0.2990 | 0.2990 | 6,100 |
18 Nov 2022 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | 700 |
17 Nov 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 500 |
16 Nov 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
15 Nov 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
14 Nov 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
11 Nov 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 100 |
10 Nov 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
09 Nov 2022 | 0.2630 | 0.2630 | 0.2600 | 0.2600 | 0.2600 | 5,100 |
08 Nov 2022 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | 1,900 |
07 Nov 2022 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 3,300 |
04 Nov 2022 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 12,100 |
03 Nov 2022 | 0.2750 | 0.2750 | 0.2600 | 0.2600 | 0.2600 | 5,100 |
02 Nov 2022 | 0.2770 | 0.2770 | 0.2600 | 0.2600 | 0.2600 | 12,500 |
01 Nov 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
31 Oct 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
28 Oct 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 10,000 |
27 Oct 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
26 Oct 2022 | 0.2970 | 0.2970 | 0.2900 | 0.2900 | 0.2900 | 1,000 |
25 Oct 2022 | 0.2780 | 0.2970 | 0.2700 | 0.2970 | 0.2970 | 6,800 |
24 Oct 2022 | 0.3140 | 0.3280 | 0.3000 | 0.3280 | 0.3280 | 5,100 |
21 Oct 2022 | 0.3090 | 0.3210 | 0.2600 | 0.3210 | 0.3210 | 6,900 |
20 Oct 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
19 Oct 2022 | 0.2700 | 0.3100 | 0.2600 | 0.3100 | 0.3100 | 21,000 |
18 Oct 2022 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | - |
17 Oct 2022 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | 2,300 |
14 Oct 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 300 |
13 Oct 2022 | 0.2600 | 0.3250 | 0.2600 | 0.3250 | 0.3250 | 2,400 |
12 Oct 2022 | 0.2740 | 0.2740 | 0.2740 | 0.2740 | 0.2740 | 1,500 |
11 Oct 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
10 Oct 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
07 Oct 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
06 Oct 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 200 |
05 Oct 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
04 Oct 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
03 Oct 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
30 Sept 2022 | 0.2940 | 0.3100 | 0.2940 | 0.3100 | 0.3100 | 2,700 |
29 Sept 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 300 |
28 Sept 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
27 Sept 2022 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 30,000 |
26 Sept 2022 | 0.2990 | 0.2990 | 0.2900 | 0.2900 | 0.2900 | 800 |
23 Sept 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 1,100 |
22 Sept 2022 | 0.2670 | 0.2670 | 0.2670 | 0.2670 | 0.2670 | 200 |
21 Sept 2022 | 0.3190 | 0.3240 | 0.3190 | 0.3240 | 0.3240 | 1,100 |
20 Sept 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 100 |
19 Sept 2022 | 0.3290 | 0.3290 | 0.3290 | 0.3290 | 0.3290 | - |
16 Sept 2022 | 0.3290 | 0.3290 | 0.3290 | 0.3290 | 0.3290 | 4,000 |
15 Sept 2022 | 0.3490 | 0.3490 | 0.3440 | 0.3490 | 0.3490 | 2,200 |
14 Sept 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
13 Sept 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 1,000 |
12 Sept 2022 | 0.3690 | 0.3790 | 0.3690 | 0.3790 | 0.3790 | 200 |
09 Sept 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
08 Sept 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 10,200 |
07 Sept 2022 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | - |
06 Sept 2022 | 0.3290 | 0.3290 | 0.3120 | 0.3120 | 0.3120 | 4,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |