Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Feb 2023 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | - |
31 Jan 2023 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | - |
30 Jan 2023 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | - |
27 Jan 2023 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | - |
26 Jan 2023 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | - |
25 Jan 2023 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | - |
24 Jan 2023 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | - |
23 Jan 2023 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | - |
20 Jan 2023 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | - |
19 Jan 2023 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | - |
18 Jan 2023 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | - |
17 Jan 2023 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | - |
16 Jan 2023 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | - |
13 Jan 2023 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | - |
12 Jan 2023 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | - |
11 Jan 2023 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | - |
10 Jan 2023 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | - |
09 Jan 2023 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | - |
06 Jan 2023 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | - |
05 Jan 2023 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | - |
04 Jan 2023 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | - |
03 Jan 2023 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | 0.0098 | - |
30 Dec 2022 | 0.8500 | 1.0000 | 0.8000 | 0.9750 | 0.9750 | 3,846,156 |
29 Dec 2022 | 0.7000 | 0.9000 | 0.7500 | 0.8500 | 0.8500 | 15,294,606 |
28 Dec 2022 | 1.0500 | 1.1000 | 1.0000 | 1.0500 | 1.0500 | 218,585 |
23 Dec 2022 | 1.0250 | 1.0740 | 1.0000 | 1.0500 | 1.0500 | 781,418 |
22 Dec 2022 | 1.0250 | 1.0480 | 0.9750 | 1.0250 | 1.0250 | 4,198,820 |
21 Dec 2022 | 1.0250 | 1.0400 | 0.9650 | 1.0250 | 1.0250 | 4,819,793 |
20 Dec 2022 | 1.2000 | 1.2900 | 0.9700 | 1.0250 | 1.0250 | 25,061,394 |
19 Dec 2022 | 0.9750 | 0.9990 | 0.9500 | 0.9750 | 0.9750 | 5,452,920 |
16 Dec 2022 | 0.9750 | 0.9800 | 0.9800 | 0.9750 | 0.9750 | 509,043 |
15 Dec 2022 | 0.9750 | 0.9850 | 0.9500 | 0.9750 | 0.9750 | 656,615 |
14 Dec 2022 | 0.9750 | 0.9870 | 0.9500 | 0.9750 | 0.9750 | 513,080 |
13 Dec 2022 | 1.0250 | 1.0000 | 0.9330 | 0.9750 | 0.9750 | 2,406,665 |
12 Dec 2022 | 1.0250 | 1.0390 | 1.0390 | 1.0250 | 1.0250 | 47,739 |
09 Dec 2022 | 1.0250 | 1.0100 | 1.0000 | 1.0250 | 1.0250 | 1,100,000 |
08 Dec 2022 | 1.0250 | 1.0400 | 1.0000 | 1.0250 | 1.0250 | 2,401,732 |
07 Dec 2022 | 1.0250 | 1.0000 | 1.0000 | 1.0250 | 1.0250 | 149,505 |
06 Dec 2022 | 1.0250 | 1.0480 | 1.0030 | 1.0250 | 1.0250 | 584,314 |
05 Dec 2022 | 1.0500 | 1.0390 | 1.0380 | 1.0250 | 1.0250 | 1,123,677 |
02 Dec 2022 | 1.0750 | 1.0500 | 1.0050 | 1.0500 | 1.0500 | 241,192 |
01 Dec 2022 | 1.0750 | 1.0880 | 1.0500 | 1.0750 | 1.0750 | 3,885,205 |
30 Nov 2022 | 1.0000 | 1.0700 | 1.0140 | 1.0750 | 1.0750 | 8,666,789 |
29 Nov 2022 | 1.0000 | 1.0160 | 0.9880 | 1.0000 | 1.0000 | 605,830 |
28 Nov 2022 | 1.0000 | 1.0140 | 0.9860 | 1.0000 | 1.0000 | 452,258 |
25 Nov 2022 | 1.0000 | 1.0160 | 0.9830 | 1.0000 | 1.0000 | 722,586 |
24 Nov 2022 | 1.0000 | 1.0200 | 0.9750 | 1.0000 | 1.0000 | 1,443,866 |
23 Nov 2022 | 1.0250 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1,345,538 |
22 Nov 2022 | 1.0500 | 1.0450 | 1.0000 | 1.0250 | 1.0250 | 3,839,886 |
21 Nov 2022 | 1.1000 | 1.1250 | 1.0330 | 1.0500 | 1.0500 | 5,666,175 |
18 Nov 2022 | 1.0750 | 1.1940 | 1.0250 | 1.1000 | 1.1000 | 26,376,169 |
17 Nov 2022 | 1.0250 | 1.1000 | 1.0050 | 1.0500 | 1.0500 | 4,292,305 |
16 Nov 2022 | 1.0000 | 1.0450 | 1.0000 | 1.0250 | 1.0250 | 886,821 |
15 Nov 2022 | 1.0250 | 1.0000 | 0.9630 | 1.0000 | 1.0000 | 4,149,519 |
14 Nov 2022 | 1.0250 | 1.0500 | 0.9680 | 1.0250 | 1.0250 | 2,401,542 |
11 Nov 2022 | 1.0500 | 1.0820 | 1.0000 | 1.0250 | 1.0250 | 547,995 |
10 Nov 2022 | 1.0250 | 1.0550 | 0.9800 | 1.0500 | 1.0500 | 1,191,267 |
09 Nov 2022 | 1.0500 | 1.0700 | 0.9500 | 1.0250 | 1.0250 | 417,110 |
08 Nov 2022 | 0.9500 | 1.0980 | 0.9150 | 1.0500 | 1.0500 | 7,474,198 |
07 Nov 2022 | 0.9250 | 0.9500 | 0.9050 | 0.9500 | 0.9500 | 923,888 |
04 Nov 2022 | 0.9250 | 0.9480 | 0.9030 | 0.9250 | 0.9250 | 3,299,863 |
03 Nov 2022 | 0.9500 | 0.9300 | 0.9000 | 0.9250 | 0.9250 | 4,798,132 |
02 Nov 2022 | 0.9750 | 0.9500 | 0.9150 | 0.9500 | 0.9500 | 4,353,084 |
01 Nov 2022 | 0.9750 | 0.9500 | 0.9500 | 0.9750 | 0.9750 | 55,001 |
31 Oct 2022 | 0.9750 | 0.9500 | 0.9300 | 0.9750 | 0.9750 | 1,155,578 |
28 Oct 2022 | 0.9750 | 0.9720 | 0.9150 | 0.9750 | 0.9750 | 1,471,043 |
27 Oct 2022 | 0.9750 | 0.9740 | 0.9500 | 0.9750 | 0.9750 | 3,626,302 |
26 Oct 2022 | 1.0000 | 0.9950 | 0.9500 | 0.9750 | 0.9750 | 3,102,266 |
25 Oct 2022 | 1.0000 | 0.9850 | 0.9500 | 1.0000 | 1.0000 | 2,206,434 |
24 Oct 2022 | 1.0000 | 0.9880 | 0.9500 | 1.0000 | 1.0000 | 776,316 |
21 Oct 2022 | 1.0000 | 1.0000 | 0.9600 | 1.0000 | 1.0000 | 2,734,191 |
20 Oct 2022 | 1.0250 | 1.0280 | 0.9500 | 1.0000 | 1.0000 | 8,806,745 |
19 Oct 2022 | 0.9250 | 1.1000 | 0.9000 | 1.0250 | 1.0250 | 9,778,708 |
18 Oct 2022 | 0.8250 | 0.9400 | 0.8050 | 0.9250 | 0.9250 | 6,182,225 |
17 Oct 2022 | 0.8250 | 0.8050 | 0.8050 | 0.8250 | 0.8250 | 16,273 |
14 Oct 2022 | 0.8750 | 0.8500 | 0.8280 | 0.8250 | 0.8250 | 534,999 |
13 Oct 2022 | 0.8750 | 0.8550 | 0.8500 | 0.8750 | 0.8750 | 437,293 |
12 Oct 2022 | 0.8750 | 0.8500 | 0.8500 | 0.8750 | 0.8750 | 126,876 |
11 Oct 2022 | 0.8750 | 0.8700 | 0.8500 | 0.8750 | 0.8750 | 145,072 |
10 Oct 2022 | 0.9000 | 0.8500 | 0.8500 | 0.8750 | 0.8750 | 130,285 |
07 Oct 2022 | 0.9000 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 564,311 |
06 Oct 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
05 Oct 2022 | 0.9000 | 0.8940 | 0.8500 | 0.9000 | 0.9000 | 210,248 |
04 Oct 2022 | 0.8750 | 0.9150 | 0.8500 | 0.9000 | 0.9000 | 710,101 |
03 Oct 2022 | 0.8250 | 0.8480 | 0.8000 | 0.8250 | 0.8250 | 541,606 |
30 Sept 2022 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
29 Sept 2022 | 0.8250 | 0.8500 | 0.8000 | 0.8250 | 0.8250 | 7,172,299 |
28 Sept 2022 | 0.8250 | 0.8600 | 0.8200 | 0.8250 | 0.8250 | 6,847,284 |
27 Sept 2022 | 0.8250 | 0.8500 | 0.8300 | 0.8250 | 0.8250 | 6,737,754 |
26 Sept 2022 | 0.8250 | 0.8490 | 0.8270 | 0.8290 | 0.8290 | 876,803 |
23 Sept 2022 | 0.8250 | 0.8500 | 0.8260 | 0.8250 | 0.8250 | 5,095,832 |
22 Sept 2022 | 0.8750 | 0.8530 | 0.8150 | 0.8250 | 0.8250 | 221,224 |
21 Sept 2022 | 0.8750 | 0.8800 | 0.8500 | 0.8500 | 0.8500 | 2,406,051 |
20 Sept 2022 | 0.8750 | 0.8870 | 0.8530 | 0.8750 | 0.8750 | 2,247,351 |
16 Sept 2022 | 0.8750 | 0.8900 | 0.8660 | 0.8750 | 0.8750 | 1,266,517 |
15 Sept 2022 | 0.8750 | 0.8900 | 0.8660 | 0.8750 | 0.8750 | 130,442 |
14 Sept 2022 | 0.8750 | 0.8900 | 0.8660 | 0.8750 | 0.8750 | 1,589,089 |
13 Sept 2022 | 0.9250 | 0.9300 | 0.8620 | 0.8750 | 0.8750 | 1,850,294 |
12 Sept 2022 | 0.9100 | 0.9380 | 0.9010 | 0.9250 | 0.9250 | 1,085,032 |
09 Sept 2022 | 0.9750 | 0.9390 | 0.9110 | 0.9500 | 0.9500 | 2,261,892 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |