Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | - | - | - | - | - | - |
01 Feb 2023 | - | - | - | - | - | - |
31 Jan 2023 | - | - | - | - | - | - |
30 Jan 2023 | 0.3250 | 0.3500 | 0.3000 | 0.3500 | 0.3500 | 720,089 |
27 Jan 2023 | 0.3250 | 0.3500 | 0.3330 | 0.3250 | 0.3250 | 1,285,105 |
26 Jan 2023 | 0.3250 | 0.3570 | 0.3000 | 0.3250 | 0.3250 | 4,052,663 |
25 Jan 2023 | 0.3250 | 0.3500 | 0.3000 | 0.3250 | 0.3250 | 555,742 |
24 Jan 2023 | 0.3250 | 0.3500 | 0.3000 | 0.3250 | 0.3250 | 2,227,196 |
23 Jan 2023 | 0.3250 | 0.3500 | 0.3000 | 0.3250 | 0.3250 | 3,660,538 |
20 Jan 2023 | 0.3000 | 0.3240 | 0.3000 | 0.3000 | 0.3000 | 957,867 |
19 Jan 2023 | 0.3000 | 0.3380 | 0.3240 | 0.3000 | 0.3000 | 326,292 |
18 Jan 2023 | 0.3000 | 0.3480 | 0.2970 | 0.3000 | 0.3000 | 429,635 |
17 Jan 2023 | 0.3000 | 0.3400 | 0.2890 | 0.3000 | 0.3000 | 1,136,860 |
16 Jan 2023 | 0.3000 | 0.3400 | 0.2870 | 0.3000 | 0.3000 | 650,777 |
13 Jan 2023 | 0.3000 | 0.3290 | 0.2870 | 0.3000 | 0.3000 | 1,674,689 |
12 Jan 2023 | 0.3000 | 0.3300 | 0.2500 | 0.3000 | 0.3000 | 1,864,487 |
11 Jan 2023 | 0.3250 | 0.3500 | 0.3010 | 0.3250 | 0.3250 | 407,129 |
10 Jan 2023 | 0.3250 | 0.3500 | 0.3000 | 0.3250 | 0.3250 | 5,401,221 |
09 Jan 2023 | 0.3000 | 0.3500 | 0.2930 | 0.2930 | 0.2930 | 2,191,949 |
06 Jan 2023 | 0.3250 | 0.3500 | 0.3000 | 0.3250 | 0.3250 | 7,218,436 |
05 Jan 2023 | 0.3250 | 0.3500 | 0.3000 | 0.3250 | 0.3250 | 1,985,742 |
04 Jan 2023 | 0.3250 | 0.3270 | 0.3010 | 0.3250 | 0.3250 | 1,525,892 |
03 Jan 2023 | 0.3000 | 0.3500 | 0.2830 | 0.3250 | 0.3250 | 4,015,221 |
30 Dec 2022 | 0.3250 | 0.3140 | 0.2780 | 0.3000 | 0.3000 | 1,323,702 |
29 Dec 2022 | 0.3250 | 0.3500 | 0.3000 | 0.3000 | 0.3000 | 356,792 |
28 Dec 2022 | 0.3250 | 0.3240 | 0.3000 | 0.3250 | 0.3250 | 1,722,957 |
23 Dec 2022 | 0.3250 | 0.3500 | 0.3240 | 0.3250 | 0.3250 | 33,864 |
22 Dec 2022 | 0.3250 | 0.3500 | 0.3010 | 0.3250 | 0.3250 | 1,455,754 |
21 Dec 2022 | 0.3250 | 0.3500 | 0.3000 | 0.3250 | 0.3250 | 3,101,936 |
20 Dec 2022 | 0.3250 | 0.3500 | 0.3000 | 0.3250 | 0.3250 | 9,902,452 |
19 Dec 2022 | 0.3000 | 0.3500 | 0.3000 | 0.3250 | 0.3250 | 16,112,440 |
16 Dec 2022 | 0.3000 | 0.3300 | 0.3290 | 0.3000 | 0.3000 | 613,028 |
15 Dec 2022 | 0.2750 | 0.3300 | 0.2610 | 0.3000 | 0.3000 | 26,972,327 |
14 Dec 2022 | 0.3400 | 0.3410 | 0.3280 | 0.3400 | 0.3400 | 1,343,022 |
13 Dec 2022 | 0.3650 | 0.3700 | 0.3220 | 0.3400 | 0.3400 | 8,171,787 |
12 Dec 2022 | 0.3650 | 0.4000 | 0.3330 | 0.3650 | 0.3650 | 2,774,496 |
09 Dec 2022 | 0.3650 | 0.4000 | 0.3320 | 0.3650 | 0.3650 | 321,533 |
08 Dec 2022 | 0.3750 | 0.4000 | 0.3300 | 0.3650 | 0.3650 | 1,832,038 |
07 Dec 2022 | 0.3750 | 0.4000 | 0.3510 | 0.3850 | 0.3850 | 7,188,328 |
06 Dec 2022 | 0.3750 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 432,348 |
05 Dec 2022 | 0.3750 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 3,686,650 |
02 Dec 2022 | 0.3750 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 2,681,034 |
01 Dec 2022 | 0.3750 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 2,702,094 |
30 Nov 2022 | 0.3750 | 0.4000 | 0.3500 | 0.3750 | 0.3750 | 2,027,808 |
29 Nov 2022 | 0.3750 | 0.4220 | 0.3600 | 0.3750 | 0.3750 | 13,140,277 |
28 Nov 2022 | 0.4250 | 0.4500 | 0.3670 | 0.4250 | 0.4250 | 1,440,137 |
25 Nov 2022 | 0.4000 | 0.4500 | 0.3650 | 0.4250 | 0.4250 | 4,683,553 |
24 Nov 2022 | 0.4500 | 0.4900 | 0.4000 | 0.4500 | 0.4500 | 2,402,728 |
23 Nov 2022 | 0.4250 | 0.4450 | 0.4000 | 0.4250 | 0.4250 | 1,289,683 |
22 Nov 2022 | 0.4750 | 0.4740 | 0.4000 | 0.4450 | 0.4450 | 5,174,188 |
21 Nov 2022 | 0.4750 | 0.5000 | 0.4500 | 0.4750 | 0.4750 | 1,682,111 |
18 Nov 2022 | 0.4750 | 0.5000 | 0.4550 | 0.4750 | 0.4750 | 2,158,842 |
17 Nov 2022 | 0.4750 | 0.5000 | 0.4500 | 0.4750 | 0.4750 | 595,785 |
16 Nov 2022 | 0.4750 | 0.4990 | 0.4550 | 0.4750 | 0.4750 | 445,070 |
15 Nov 2022 | 0.4750 | 0.5000 | 0.4500 | 0.4750 | 0.4750 | 97,434 |
14 Nov 2022 | 0.4750 | 0.5000 | 0.4490 | 0.4750 | 0.4750 | 2,760,650 |
11 Nov 2022 | 0.4750 | 0.5000 | 0.4500 | 0.4750 | 0.4750 | 611,445 |
10 Nov 2022 | 0.4750 | 0.5000 | 0.4500 | 0.4750 | 0.4750 | 1,944,233 |
09 Nov 2022 | 0.4750 | 0.5000 | 0.4510 | 0.4750 | 0.4750 | 1,951,489 |
08 Nov 2022 | 0.4750 | 0.5000 | 0.4500 | 0.4750 | 0.4750 | 1,108,164 |
07 Nov 2022 | 0.5250 | 0.5500 | 0.4500 | 0.4750 | 0.4750 | 4,322,014 |
04 Nov 2022 | 0.4750 | 0.5800 | 0.4640 | 0.5250 | 0.5250 | 10,901,354 |
03 Nov 2022 | 0.4750 | 0.5000 | 0.4500 | 0.4750 | 0.4750 | 989,148 |
02 Nov 2022 | 0.4750 | 0.5000 | 0.4500 | 0.4750 | 0.4750 | 360,964 |
01 Nov 2022 | 0.4750 | 0.5000 | 0.4500 | 0.4750 | 0.4750 | 64,644 |
31 Oct 2022 | 0.4750 | 0.5000 | 0.4500 | 0.4750 | 0.4750 | 180,746 |
28 Oct 2022 | 0.4750 | 0.5000 | 0.4500 | 0.4750 | 0.4750 | 169,345 |
27 Oct 2022 | 0.4750 | 0.4800 | 0.4700 | 0.4750 | 0.4750 | 31,158 |
26 Oct 2022 | 0.4750 | 0.4880 | 0.4500 | 0.4750 | 0.4750 | 69,274 |
25 Oct 2022 | 0.4750 | 0.5000 | 0.4500 | 0.4750 | 0.4750 | 111,677 |
24 Oct 2022 | 0.4750 | 0.5000 | 0.4500 | 0.4750 | 0.4750 | 288,248 |
21 Oct 2022 | 0.4750 | 0.4680 | 0.4500 | 0.4750 | 0.4750 | 411,181 |
20 Oct 2022 | 0.4750 | 0.5000 | 0.4500 | 0.4750 | 0.4750 | 67,781 |
19 Oct 2022 | 0.4750 | 0.5000 | 0.4500 | 0.4750 | 0.4750 | 148,032 |
18 Oct 2022 | 0.4750 | 0.4710 | 0.4500 | 0.4750 | 0.4750 | 1,193,545 |
17 Oct 2022 | 0.4750 | 0.4710 | 0.4530 | 0.4750 | 0.4750 | 440,376 |
14 Oct 2022 | 0.4750 | 0.5000 | 0.4500 | 0.4750 | 0.4750 | 1,486,608 |
13 Oct 2022 | 0.4750 | 0.5000 | 0.4500 | 0.4750 | 0.4750 | 181,238 |
12 Oct 2022 | 0.4750 | 0.5000 | 0.4600 | 0.4750 | 0.4750 | 1,367,918 |
11 Oct 2022 | 0.4750 | 0.4940 | 0.4680 | 0.4750 | 0.4750 | 1,168,757 |
10 Oct 2022 | 0.5000 | 0.5500 | 0.4500 | 0.4750 | 0.4750 | 3,660,368 |
07 Oct 2022 | 0.5250 | 0.5500 | 0.4600 | 0.5000 | 0.5000 | 2,133,147 |
06 Oct 2022 | 0.5250 | 0.5150 | 0.5000 | 0.5250 | 0.5250 | 76,209 |
05 Oct 2022 | 0.5250 | 0.5180 | 0.5000 | 0.5250 | 0.5250 | 381,695 |
04 Oct 2022 | 0.5250 | 0.5500 | 0.5000 | 0.5250 | 0.5250 | 170,265 |
03 Oct 2022 | 0.5250 | 0.5290 | 0.5000 | 0.5250 | 0.5250 | 509,959 |
30 Sept 2022 | 0.5250 | 0.5500 | 0.5000 | 0.5250 | 0.5250 | 2,000,079 |
29 Sept 2022 | 0.5250 | 0.5420 | 0.5010 | 0.5250 | 0.5250 | 658,757 |
28 Sept 2022 | 0.5250 | 0.5500 | 0.5010 | 0.5250 | 0.5250 | 2,812,790 |
27 Sept 2022 | 0.5250 | 0.5500 | 0.5000 | 0.5250 | 0.5250 | 457,744 |
26 Sept 2022 | 0.6000 | 0.6000 | 0.5020 | 0.5500 | 0.5500 | 6,935,584 |
23 Sept 2022 | 0.6000 | 0.6400 | 0.5520 | 0.6000 | 0.6000 | 521,912 |
22 Sept 2022 | 0.6250 | 0.6500 | 0.5500 | 0.5750 | 0.5750 | 3,536,759 |
21 Sept 2022 | 0.6250 | 0.6500 | 0.6000 | 0.6250 | 0.6250 | 1,505,140 |
20 Sept 2022 | 0.6250 | 0.6500 | 0.6000 | 0.6000 | 0.6000 | 1,244,000 |
16 Sept 2022 | 0.6250 | 0.6390 | 0.6000 | 0.6250 | 0.6250 | 675,423 |
15 Sept 2022 | 0.6250 | 0.6400 | 0.5920 | 0.5920 | 0.5920 | 191,760 |
14 Sept 2022 | 0.6250 | 0.6500 | 0.6000 | 0.6080 | 0.6080 | 527,381 |
13 Sept 2022 | 0.6500 | 0.6920 | 0.6000 | 0.6250 | 0.6250 | 7,525,133 |
12 Sept 2022 | 0.6500 | 0.7000 | 0.6000 | 0.6500 | 0.6500 | 4,802,472 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |