Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | 0.4101 | 0.4200 | 0.3888 | 0.3950 | 0.3950 | 209,856,082 |
01 Feb 2023 | 0.3930 | 0.4600 | 0.3850 | 0.4140 | 0.4140 | 856,307,691 |
31 Jan 2023 | 0.4050 | 0.4100 | 0.3800 | 0.3930 | 0.3930 | 308,211,899 |
30 Jan 2023 | 0.4080 | 0.4300 | 0.3900 | 0.4100 | 0.4100 | 162,938,927 |
27 Jan 2023 | 0.4150 | 0.4300 | 0.4000 | 0.4050 | 0.4050 | 130,082,726 |
26 Jan 2023 | 0.4400 | 0.4500 | 0.4100 | 0.4200 | 0.4200 | 277,296,382 |
25 Jan 2023 | 0.4150 | 0.4500 | 0.4000 | 0.4390 | 0.4390 | 693,588,190 |
24 Jan 2023 | 0.3680 | 0.4300 | 0.3600 | 0.4100 | 0.4100 | 823,802,880 |
23 Jan 2023 | 0.3950 | 0.4000 | 0.3500 | 0.3740 | 0.3740 | 552,264,256 |
20 Jan 2023 | 0.3850 | 0.4100 | 0.3400 | 0.3930 | 0.3930 | 330,995,074 |
19 Jan 2023 | 0.2380 | 0.4500 | 0.2350 | 0.3600 | 0.3600 | 785 |
18 Jan 2023 | 0.2400 | 0.2500 | 0.2350 | 0.2390 | 0.2390 | 62,054,154 |
17 Jan 2023 | 0.2450 | 0.2500 | 0.2350 | 0.2400 | 0.2400 | 32,031,643 |
16 Jan 2023 | 0.2480 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 34,195,143 |
13 Jan 2023 | 0.2550 | 0.2600 | 0.2450 | 0.2480 | 0.2480 | 43,169,131 |
12 Jan 2023 | 0.2580 | 0.2600 | 0.2490 | 0.2550 | 0.2550 | 15,678,731 |
11 Jan 2023 | 0.2580 | 0.2650 | 0.2500 | 0.2580 | 0.2580 | 18,414,063 |
10 Jan 2023 | 0.2530 | 0.2630 | 0.2500 | 0.2580 | 0.2580 | 23,244,373 |
09 Jan 2023 | 0.2450 | 0.2600 | 0.2400 | 0.2530 | 0.2530 | 30,470,159 |
06 Jan 2023 | 0.2450 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 18,840,291 |
05 Jan 2023 | 0.2530 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 65,869,002 |
04 Jan 2023 | 0.2600 | 0.2650 | 0.2450 | 0.2500 | 0.2500 | 41,227,679 |
03 Jan 2023 | 0.2700 | 0.3000 | 0.2550 | 0.2600 | 0.2600 | 67,667,846 |
30 Dec 2022 | 0.2650 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 70,137,371 |
29 Dec 2022 | 0.2400 | 0.2650 | 0.2350 | 0.2630 | 0.2630 | 146,929,736 |
28 Dec 2022 | 0.2250 | 0.2450 | 0.2200 | 0.2400 | 0.2400 | 39,913,996 |
23 Dec 2022 | 0.2180 | 0.2300 | 0.2100 | 0.2250 | 0.2250 | 34,495,094 |
22 Dec 2022 | 0.2230 | 0.2300 | 0.2150 | 0.2200 | 0.2200 | 40,509,252 |
21 Dec 2022 | 0.2130 | 0.2300 | 0.2050 | 0.2230 | 0.2230 | 81,090,302 |
20 Dec 2022 | 0.2200 | 0.2250 | 0.2000 | 0.2060 | 0.2060 | 138,438,709 |
19 Dec 2022 | 0.2270 | 0.2350 | 0.2100 | 0.2200 | 0.2200 | 170,797,488 |
16 Dec 2022 | 0.2530 | 0.2550 | 0.2200 | 0.2290 | 0.2290 | 229,360,050 |
15 Dec 2022 | 0.2530 | 0.2550 | 0.2500 | 0.2530 | 0.2530 | 22,065,064 |
14 Dec 2022 | 0.2550 | 0.2600 | 0.2500 | 0.2530 | 0.2530 | 30,997,881 |
13 Dec 2022 | 0.2550 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 45,461,819 |
12 Dec 2022 | 0.2580 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 25,781,073 |
09 Dec 2022 | 0.2550 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 24,338,921 |
08 Dec 2022 | 0.2550 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 21,071,905 |
07 Dec 2022 | 0.2550 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 19,828,549 |
06 Dec 2022 | 0.2650 | 0.2650 | 0.2500 | 0.2550 | 0.2550 | 101,867,414 |
05 Dec 2022 | 0.2730 | 0.2800 | 0.2600 | 0.2650 | 0.2650 | 53,326,397 |
02 Dec 2022 | 0.2700 | 0.2800 | 0.2650 | 0.2730 | 0.2730 | 25,293,880 |
01 Dec 2022 | 0.2730 | 0.2790 | 0.2650 | 0.2650 | 0.2650 | 31,443,398 |
30 Nov 2022 | 0.2780 | 0.2850 | 0.2700 | 0.2710 | 0.2710 | 44,583,480 |
29 Nov 2022 | 0.2750 | 0.2850 | 0.2700 | 0.2780 | 0.2780 | 17,297,659 |
28 Nov 2022 | 0.2800 | 0.2850 | 0.2650 | 0.2800 | 0.2800 | 56,130,751 |
25 Nov 2022 | 0.2750 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 118,290,957 |
24 Nov 2022 | 0.2600 | 0.2750 | 0.2580 | 0.2730 | 0.2730 | 73,875,040 |
23 Nov 2022 | 0.2630 | 0.2650 | 0.2560 | 0.2600 | 0.2600 | 24,123,428 |
22 Nov 2022 | 0.2650 | 0.2650 | 0.2600 | 0.2630 | 0.2630 | 25,743,078 |
21 Nov 2022 | 0.2600 | 0.2700 | 0.2550 | 0.2650 | 0.2650 | 73,499,437 |
18 Nov 2022 | 0.2550 | 0.2620 | 0.2500 | 0.2550 | 0.2550 | 69,683,835 |
17 Nov 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 51,306,164 |
16 Nov 2022 | 0.2700 | 0.2740 | 0.2550 | 0.2600 | 0.2600 | 75,138,336 |
15 Nov 2022 | 0.2900 | 0.2950 | 0.2600 | 0.2700 | 0.2700 | 179,905,930 |
14 Nov 2022 | 0.2930 | 0.2950 | 0.2750 | 0.2900 | 0.2900 | 68,123,611 |
11 Nov 2022 | 0.2980 | 0.3050 | 0.2900 | 0.2930 | 0.2930 | 32,267,699 |
10 Nov 2022 | 0.3000 | 0.3050 | 0.2900 | 0.3000 | 0.3000 | 42,586,167 |
09 Nov 2022 | 0.2900 | 0.3100 | 0.2800 | 0.2960 | 0.2960 | 107,771,966 |
08 Nov 2022 | 0.2880 | 0.2970 | 0.2800 | 0.2900 | 0.2900 | 49,047,451 |
07 Nov 2022 | 0.2730 | 0.2950 | 0.2650 | 0.2860 | 0.2860 | 191,213,407 |
04 Nov 2022 | 0.2650 | 0.2800 | 0.2600 | 0.2690 | 0.2690 | 103,178,797 |
03 Nov 2022 | 0.3080 | 0.3200 | 0.2650 | 0.2650 | 0.2650 | 222,300,302 |
02 Nov 2022 | 0.2600 | 0.3100 | 0.2500 | 0.3050 | 0.3050 | 506,351,018 |
01 Nov 2022 | 0.2550 | 0.2650 | 0.2500 | 0.2580 | 0.2580 | 49,205,801 |
31 Oct 2022 | 0.2380 | 0.2600 | 0.2350 | 0.2550 | 0.2550 | 89,952,942 |
28 Oct 2022 | 0.2380 | 0.2400 | 0.2350 | 0.2380 | 0.2380 | 41,312,359 |
27 Oct 2022 | 0.2380 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 20,102,083 |
26 Oct 2022 | 0.2400 | 0.2500 | 0.2350 | 0.2380 | 0.2380 | 57,469,559 |
25 Oct 2022 | 0.2400 | 0.2450 | 0.2350 | 0.2400 | 0.2400 | 40,441,679 |
24 Oct 2022 | 0.2450 | 0.2500 | 0.2300 | 0.2410 | 0.2410 | 84,589,332 |
21 Oct 2022 | 0.2480 | 0.2550 | 0.2420 | 0.2450 | 0.2450 | 39,495,653 |
20 Oct 2022 | 0.2580 | 0.2650 | 0.2400 | 0.2480 | 0.2480 | 85,164,253 |
19 Oct 2022 | 0.2550 | 0.2630 | 0.2500 | 0.2580 | 0.2580 | 71,437,096 |
18 Oct 2022 | 0.2550 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 26,520,902 |
17 Oct 2022 | 0.2530 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 23,195,367 |
14 Oct 2022 | 0.2580 | 0.2650 | 0.2500 | 0.2530 | 0.2530 | 49,697,473 |
13 Oct 2022 | 0.2600 | 0.2650 | 0.2500 | 0.2550 | 0.2550 | 28,189,031 |
12 Oct 2022 | 0.2650 | 0.2700 | 0.2550 | 0.2600 | 0.2600 | 45,643,734 |
11 Oct 2022 | 0.2650 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 26,606,944 |
10 Oct 2022 | 0.2750 | 0.2800 | 0.2600 | 0.2650 | 0.2650 | 30,583,005 |
07 Oct 2022 | 0.2700 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 32,486,870 |
06 Oct 2022 | 0.2680 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 27,895,942 |
05 Oct 2022 | 0.2650 | 0.2700 | 0.2600 | 0.2680 | 0.2680 | 50,474,909 |
04 Oct 2022 | 0.2750 | 0.2800 | 0.2600 | 0.2650 | 0.2650 | 68,395,839 |
03 Oct 2022 | 0.2880 | 0.2950 | 0.2700 | 0.2780 | 0.2780 | 84,472,834 |
30 Sept 2022 | 0.2900 | 0.3050 | 0.2830 | 0.2900 | 0.2900 | 71,660,876 |
29 Sept 2022 | 0.3000 | 0.3200 | 0.2700 | 0.2920 | 0.2920 | 344,342,308 |
28 Sept 2022 | 0.2800 | 0.2800 | 0.2600 | 0.2650 | 0.2650 | 40,802,916 |
27 Sept 2022 | 0.2750 | 0.2840 | 0.2700 | 0.2760 | 0.2760 | 39,412,129 |
26 Sept 2022 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 40,653,808 |
23 Sept 2022 | 0.2880 | 0.2950 | 0.2800 | 0.2900 | 0.2900 | 29,880,135 |
22 Sept 2022 | 0.2900 | 0.2950 | 0.2850 | 0.2880 | 0.2880 | 23,562,805 |
21 Sept 2022 | 0.2900 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 24,670,333 |
20 Sept 2022 | 0.2980 | 0.3050 | 0.2850 | 0.2900 | 0.2900 | 45,576,919 |
16 Sept 2022 | 0.3050 | 0.3140 | 0.2850 | 0.2950 | 0.2950 | 70,612,976 |
15 Sept 2022 | 0.2930 | 0.3150 | 0.2850 | 0.3050 | 0.3050 | 102,488,117 |
14 Sept 2022 | 0.2900 | 0.3000 | 0.2850 | 0.2930 | 0.2930 | 23,521,317 |
13 Sept 2022 | 0.2900 | 0.2950 | 0.2830 | 0.2900 | 0.2900 | 34,702,985 |
12 Sept 2022 | 0.2870 | 0.2960 | 0.2850 | 0.2900 | 0.2900 | 34,546,985 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |