Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 0.3500 | 0.3580 | 0.3308 | 0.3580 | 0.3580 | 1,017,601 |
07 Feb 2023 | 0.3500 | 0.3700 | 0.3300 | 0.3500 | 0.3500 | 4,114,047 |
06 Feb 2023 | 0.3350 | 0.3700 | 0.3100 | 0.3500 | 0.3500 | 12,037,316 |
03 Feb 2023 | 0.2850 | 0.3950 | 0.2910 | 0.3350 | 0.3350 | 37,465,269 |
02 Feb 2023 | 0.2850 | 0.2990 | 0.2700 | 0.2850 | 0.2850 | 2,286,697 |
01 Feb 2023 | 0.2800 | 0.3000 | 0.2600 | 0.2850 | 0.2850 | 3,289,045 |
31 Jan 2023 | 0.2800 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 2,903,611 |
30 Jan 2023 | 0.2700 | 0.3000 | 0.2750 | 0.2800 | 0.2800 | 6,141,541 |
27 Jan 2023 | 0.2830 | 0.2900 | 0.2550 | 0.2700 | 0.2700 | 12,423,847 |
26 Jan 2023 | 0.2900 | 0.3000 | 0.2750 | 0.2830 | 0.2830 | 6,544,666 |
25 Jan 2023 | 0.2900 | 0.2920 | 0.2800 | 0.2900 | 0.2900 | 860,839 |
24 Jan 2023 | 0.2880 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 2,221,734 |
23 Jan 2023 | 0.2880 | 0.3000 | 0.2750 | 0.2880 | 0.2880 | 3,108,652 |
20 Jan 2023 | 0.2750 | 0.3000 | 0.2750 | 0.2880 | 0.2880 | 7,484,614 |
19 Jan 2023 | 0.2600 | 0.2870 | 0.2500 | 0.2750 | 0.2750 | 7,762,711 |
18 Jan 2023 | 0.2850 | 0.2800 | 0.2500 | 0.2600 | 0.2600 | 3,906,591 |
17 Jan 2023 | 0.2850 | 0.2950 | 0.2700 | 0.2850 | 0.2850 | 2,114,746 |
16 Jan 2023 | 0.2850 | 0.3000 | 0.2700 | 0.2850 | 0.2850 | 354,672 |
13 Jan 2023 | 0.2850 | 0.3000 | 0.2830 | 0.2850 | 0.2850 | 2,673,059 |
12 Jan 2023 | 0.2750 | 0.3000 | 0.2500 | 0.2850 | 0.2850 | 8,447,339 |
11 Jan 2023 | 0.2850 | 0.3000 | 0.2500 | 0.2750 | 0.2750 | 1,124,133 |
10 Jan 2023 | 0.2850 | 0.2990 | 0.2700 | 0.2850 | 0.2850 | 176,181 |
09 Jan 2023 | 0.2850 | 0.3180 | 0.2700 | 0.2850 | 0.2850 | 2,393,714 |
06 Jan 2023 | 0.2850 | 0.3000 | 0.2700 | 0.2850 | 0.2850 | 4,470,894 |
05 Jan 2023 | 0.2850 | 0.3000 | 0.2700 | 0.2850 | 0.2850 | 1,193,121 |
04 Jan 2023 | 0.2850 | 0.3000 | 0.2700 | 0.2850 | 0.2850 | 5,351,802 |
03 Jan 2023 | 0.3100 | 0.3500 | 0.2700 | 0.2850 | 0.2850 | 3,193,451 |
30 Dec 2022 | 0.3100 | 0.3050 | 0.2780 | 0.3100 | 0.3100 | 8,331,455 |
29 Dec 2022 | 0.3100 | 0.3500 | 0.2700 | 0.3100 | 0.3100 | 365,181 |
28 Dec 2022 | 0.3100 | 0.3500 | 0.2700 | 0.3100 | 0.3100 | 5,293,391 |
23 Dec 2022 | 0.3100 | 0.2900 | 0.2780 | 0.3100 | 0.3100 | 625,091 |
22 Dec 2022 | 0.3100 | 0.3500 | 0.2760 | 0.3100 | 0.3100 | 383,791 |
21 Dec 2022 | 0.3100 | 0.3500 | 0.2700 | 0.3100 | 0.3100 | 270,010 |
20 Dec 2022 | 0.3100 | 0.3500 | 0.2700 | 0.3100 | 0.3100 | 960,283 |
19 Dec 2022 | 0.2850 | 0.3500 | 0.2500 | 0.3100 | 0.3100 | 17,575,404 |
16 Dec 2022 | 0.3250 | 0.3160 | 0.2560 | 0.2850 | 0.2850 | 20,480,033 |
15 Dec 2022 | 0.4250 | 0.4500 | 0.3000 | 0.3250 | 0.3250 | 13,679,102 |
14 Dec 2022 | 0.3850 | 0.3510 | 0.3500 | 0.3850 | 0.3850 | 25,165 |
13 Dec 2022 | 0.3850 | 0.3710 | 0.3500 | 0.3850 | 0.3850 | 2,434,442 |
12 Dec 2022 | 0.3600 | 0.3350 | 0.3350 | 0.3600 | 0.3600 | 910 |
09 Dec 2022 | 0.3600 | 0.4000 | 0.3200 | 0.3600 | 0.3600 | 2,796,231 |
08 Dec 2022 | 0.3600 | 0.3310 | 0.3200 | 0.3600 | 0.3600 | 1,023,682 |
07 Dec 2022 | 0.3750 | 0.3730 | 0.3200 | 0.3600 | 0.3600 | 1,789,092 |
06 Dec 2022 | 0.3750 | 0.3800 | 0.3500 | 0.3800 | 0.3800 | 572,370 |
05 Dec 2022 | 0.3750 | 0.3580 | 0.3500 | 0.3750 | 0.3750 | 1,927,783 |
02 Dec 2022 | 0.3600 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 3,572,180 |
01 Dec 2022 | 0.3500 | 0.4000 | 0.3200 | 0.3600 | 0.3600 | 3,065,268 |
30 Nov 2022 | 0.3500 | 0.3800 | 0.3230 | 0.3500 | 0.3500 | 214,484 |
29 Nov 2022 | 0.3500 | 0.3800 | 0.3200 | 0.3500 | 0.3500 | 739,921 |
28 Nov 2022 | 0.3700 | 0.4000 | 0.3280 | 0.3500 | 0.3500 | 1,891,495 |
25 Nov 2022 | 0.3600 | 0.4000 | 0.3260 | 0.3700 | 0.3700 | 2,835,545 |
24 Nov 2022 | 0.3550 | 0.3600 | 0.3310 | 0.3600 | 0.3600 | 7,490,093 |
23 Nov 2022 | 0.3750 | 0.3680 | 0.3550 | 0.3550 | 0.3550 | 4,451,773 |
22 Nov 2022 | 0.3850 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 259,677 |
21 Nov 2022 | 0.3750 | 0.4000 | 0.3600 | 0.3750 | 0.3750 | 2,769,419 |
18 Nov 2022 | 0.3650 | 0.4200 | 0.3650 | 0.3750 | 0.3750 | 16,482,500 |
17 Nov 2022 | 0.3650 | 0.3780 | 0.3500 | 0.3650 | 0.3650 | 200,622 |
16 Nov 2022 | 0.3650 | 0.3800 | 0.3670 | 0.3650 | 0.3650 | 23,346 |
15 Nov 2022 | 0.4150 | 0.3810 | 0.3500 | 0.3650 | 0.3650 | 4,686,023 |
14 Nov 2022 | 0.4250 | 0.4500 | 0.3800 | 0.4150 | 0.4150 | 1,997,396 |
11 Nov 2022 | 0.4250 | 0.4200 | 0.4000 | 0.4250 | 0.4250 | 10,823,902 |
10 Nov 2022 | 0.4250 | 0.4250 | 0.4000 | 0.4250 | 0.4250 | 4,078,393 |
09 Nov 2022 | 0.3850 | 0.4480 | 0.3790 | 0.4250 | 0.4250 | 5,983,748 |
08 Nov 2022 | 0.3850 | 0.4200 | 0.3650 | 0.3850 | 0.3850 | 5,684,777 |
07 Nov 2022 | 0.3850 | 0.4200 | 0.3650 | 0.3850 | 0.3850 | 2,084,608 |
04 Nov 2022 | 0.3650 | 0.3900 | 0.3630 | 0.3850 | 0.3850 | 4,105,583 |
03 Nov 2022 | 0.3600 | 0.3700 | 0.3580 | 0.3650 | 0.3650 | 2,405,042 |
02 Nov 2022 | 0.4000 | 0.4070 | 0.3700 | 0.3600 | 0.3600 | 616,669 |
01 Nov 2022 | 0.4000 | 0.4140 | 0.3850 | 0.4000 | 0.4000 | 8,252,352 |
31 Oct 2022 | 0.4000 | 0.4500 | 0.3760 | 0.4000 | 0.4000 | 12,595,191 |
28 Oct 2022 | 0.4000 | 0.4300 | 0.3500 | 0.4000 | 0.4000 | 523,731 |
27 Oct 2022 | 0.4000 | 0.4500 | 0.3610 | 0.4000 | 0.4000 | 2,093,350 |
26 Oct 2022 | 0.4000 | 0.4500 | 0.3680 | 0.4000 | 0.4000 | 873,850 |
25 Oct 2022 | 0.4000 | 0.4500 | 0.3660 | 0.4000 | 0.4000 | 48,543 |
24 Oct 2022 | 0.3750 | 0.4500 | 0.3960 | 0.4000 | 0.4000 | 405,000 |
21 Oct 2022 | 0.4000 | 0.3960 | 0.3510 | 0.3750 | 0.3750 | 7,572,727 |
20 Oct 2022 | 0.4000 | 0.3700 | 0.3500 | 0.4000 | 0.4000 | 98,048 |
19 Oct 2022 | 0.4000 | 0.4150 | 0.3500 | 0.4000 | 0.4000 | 885,275 |
18 Oct 2022 | 0.3750 | 0.4500 | 0.3500 | 0.4000 | 0.4000 | 16,039,698 |
17 Oct 2022 | 0.3750 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 364,915 |
14 Oct 2022 | 0.3750 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 4,985,468 |
13 Oct 2022 | 0.3500 | 0.4000 | 0.3690 | 0.3750 | 0.3750 | 1,425,076 |
12 Oct 2022 | 0.3500 | 0.3750 | 0.3000 | 0.3500 | 0.3500 | 553,729 |
11 Oct 2022 | 0.3500 | 0.4000 | 0.3320 | 0.3500 | 0.3500 | 11,319,807 |
10 Oct 2022 | 0.3500 | 0.3650 | 0.3000 | 0.3500 | 0.3500 | 163,392 |
07 Oct 2022 | 0.3500 | 0.3650 | 0.3320 | 0.3500 | 0.3500 | 12,245 |
06 Oct 2022 | 0.3500 | 0.3650 | 0.3000 | 0.3500 | 0.3500 | 601,203 |
05 Oct 2022 | 0.3750 | 0.3800 | 0.3250 | 0.3500 | 0.3500 | 6,213,423 |
04 Oct 2022 | 0.3750 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 1,090,710 |
03 Oct 2022 | 0.3750 | 0.4000 | 0.3510 | 0.3750 | 0.3750 | 1,263,282 |
30 Sept 2022 | 0.3750 | 0.3850 | 0.3500 | 0.3700 | 0.3700 | 2,709,664 |
29 Sept 2022 | 0.3750 | 0.3740 | 0.3500 | 0.3750 | 0.3750 | 2,972,734 |
28 Sept 2022 | 0.3750 | 0.3900 | 0.3510 | 0.3750 | 0.3750 | 7,379,483 |
27 Sept 2022 | 0.3750 | 0.3980 | 0.3490 | 0.3750 | 0.3750 | 8,589,530 |
26 Sept 2022 | 0.3750 | 0.3980 | 0.3620 | 0.3850 | 0.3850 | 9,687,689 |
23 Sept 2022 | 0.4250 | 0.4200 | 0.3620 | 0.3750 | 0.3750 | 24,670,261 |
22 Sept 2022 | 0.4500 | 0.4440 | 0.4000 | 0.4250 | 0.4250 | 27,984,166 |
21 Sept 2022 | 0.5000 | 0.5000 | 0.4510 | 0.5000 | 0.5000 | 7,486,285 |
20 Sept 2022 | 0.5000 | 0.5190 | 0.4500 | 0.5000 | 0.5000 | 1,041,069 |
16 Sept 2022 | 0.5000 | 0.4890 | 0.4590 | 0.5000 | 0.5000 | 2,054,248 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |