Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Jan 2023 | 0.5112 | 0.5299 | 0.5030 | 0.5250 | 0.5250 | 13,973,210 |
30 Jan 2023 | 0.5050 | 0.5200 | 0.4930 | 0.5200 | 0.5200 | 15,608,398 |
27 Jan 2023 | 0.5100 | 0.5140 | 0.5000 | 0.5050 | 0.5050 | 6,854,509 |
26 Jan 2023 | 0.5150 | 0.5200 | 0.5030 | 0.5100 | 0.5100 | 12,677,797 |
25 Jan 2023 | 0.5200 | 0.5240 | 0.5100 | 0.5200 | 0.5200 | 22,625,469 |
24 Jan 2023 | 0.5250 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 18,522,749 |
23 Jan 2023 | 0.5250 | 0.5400 | 0.5220 | 0.5300 | 0.5300 | 20,417,613 |
20 Jan 2023 | 0.5350 | 0.5380 | 0.5130 | 0.5250 | 0.5250 | 21,433,328 |
19 Jan 2023 | 0.5600 | 0.5630 | 0.5300 | 0.5350 | 0.5350 | 31,270,544 |
18 Jan 2023 | 0.5950 | 0.5950 | 0.5510 | 0.5600 | 0.5600 | 29,389,125 |
17 Jan 2023 | 0.6100 | 0.6110 | 0.5800 | 0.5950 | 0.5950 | 13,764,177 |
16 Jan 2023 | 0.5800 | 0.6200 | 0.5800 | 0.6100 | 0.6100 | 18,366,105 |
13 Jan 2023 | 0.5850 | 0.6000 | 0.5820 | 0.5850 | 0.5850 | 6,764,911 |
12 Jan 2023 | 0.6050 | 0.6200 | 0.5750 | 0.5850 | 0.5850 | 30,360,340 |
11 Jan 2023 | 0.5800 | 0.6140 | 0.5840 | 0.6050 | 0.6050 | 66,512,448 |
10 Jan 2023 | 0.5150 | 0.5990 | 0.5150 | 0.5800 | 0.5800 | 71,072,086 |
09 Jan 2023 | 0.5150 | 0.5300 | 0.5110 | 0.5150 | 0.5150 | 11,228,864 |
06 Jan 2023 | 0.5050 | 0.5250 | 0.4970 | 0.5150 | 0.5150 | 22,796,235 |
05 Jan 2023 | 0.5250 | 0.5310 | 0.4950 | 0.5050 | 0.5050 | 10,221,781 |
04 Jan 2023 | 0.5250 | 0.5370 | 0.5140 | 0.5250 | 0.5250 | 9,174,174 |
03 Jan 2023 | 0.5350 | 0.5390 | 0.4850 | 0.5250 | 0.5250 | 23,345,418 |
30 Dec 2022 | 0.5300 | 0.5340 | 0.5200 | 0.5350 | 0.5350 | 3,117,682 |
29 Dec 2022 | 0.5400 | 0.5500 | 0.5210 | 0.5300 | 0.5300 | 10,239,956 |
28 Dec 2022 | 0.5200 | 0.5800 | 0.5300 | 0.5400 | 0.5400 | 20,756,704 |
23 Dec 2022 | 0.5300 | 0.5330 | 0.5000 | 0.5150 | 0.5150 | 17,695,524 |
22 Dec 2022 | 0.5100 | 0.5600 | 0.5100 | 0.5300 | 0.5300 | 78,573,358 |
21 Dec 2022 | 0.4500 | 0.5190 | 0.4350 | 0.5100 | 0.5100 | 56,121,561 |
20 Dec 2022 | 0.4400 | 0.4600 | 0.4200 | 0.4500 | 0.4500 | 8,768,332 |
19 Dec 2022 | 0.4500 | 0.4600 | 0.4260 | 0.4350 | 0.4350 | 16,906,945 |
16 Dec 2022 | 0.4600 | 0.4700 | 0.4120 | 0.4500 | 0.4500 | 40,549,360 |
15 Dec 2022 | 0.4800 | 0.4880 | 0.4510 | 0.4600 | 0.4600 | 22,481,398 |
14 Dec 2022 | 0.4750 | 0.4900 | 0.4680 | 0.4800 | 0.4800 | 19,668,974 |
13 Dec 2022 | 0.4750 | 0.4900 | 0.4610 | 0.4750 | 0.4750 | 11,453,925 |
12 Dec 2022 | 0.4650 | 0.4900 | 0.4550 | 0.4750 | 0.4750 | 12,859,686 |
09 Dec 2022 | 0.4700 | 0.4770 | 0.4630 | 0.4650 | 0.4650 | 13,053,130 |
08 Dec 2022 | 0.4800 | 0.4790 | 0.4540 | 0.4700 | 0.4700 | 5,405,960 |
07 Dec 2022 | 0.5000 | 0.5000 | 0.4540 | 0.4800 | 0.4800 | 27,911,558 |
06 Dec 2022 | 0.5250 | 0.5400 | 0.4980 | 0.5000 | 0.5000 | 28,271,992 |
05 Dec 2022 | 0.5000 | 0.5310 | 0.5000 | 0.5250 | 0.5250 | 14,600,702 |
02 Dec 2022 | 0.5250 | 0.5380 | 0.5000 | 0.5100 | 0.5100 | 57,178,653 |
01 Dec 2022 | 0.4600 | 0.5270 | 0.4510 | 0.5250 | 0.5250 | 83,630,786 |
30 Nov 2022 | 0.4600 | 0.4700 | 0.4430 | 0.4600 | 0.4600 | 34,373,876 |
29 Nov 2022 | 0.4250 | 0.4950 | 0.4300 | 0.4600 | 0.4600 | 136,151,146 |
28 Nov 2022 | 0.4000 | 0.4740 | 0.3000 | 0.4020 | 0.4020 | 721,134,475 |
25 Nov 2022 | 0.3800 | 0.3940 | 0.3800 | 0.4000 | 0.4000 | 14,711,333 |
24 Nov 2022 | 0.4000 | 0.4020 | 0.3810 | 0.4000 | 0.4000 | 4,172,787 |
23 Nov 2022 | 0.4000 | 0.4090 | 0.3810 | 0.4000 | 0.4000 | 9,921,852 |
22 Nov 2022 | 0.4000 | 0.4110 | 0.3870 | 0.4000 | 0.4000 | 12,139,680 |
21 Nov 2022 | 0.4000 | 0.4060 | 0.3830 | 0.4000 | 0.4000 | 9,023,458 |
18 Nov 2022 | 0.4000 | 0.4130 | 0.3500 | 0.4000 | 0.4000 | 48,447,155 |
17 Nov 2022 | 0.4000 | 0.4150 | 0.3860 | 0.4000 | 0.4000 | 20,195,771 |
16 Nov 2022 | 0.4100 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 10,801,564 |
15 Nov 2022 | 0.4250 | 0.4200 | 0.3940 | 0.4100 | 0.4100 | 47,919,386 |
14 Nov 2022 | 0.4400 | 0.4500 | 0.4000 | 0.4250 | 0.4250 | 15,573,736 |
11 Nov 2022 | 0.4400 | 0.4480 | 0.4300 | 0.4400 | 0.4400 | 16,638,750 |
10 Nov 2022 | 0.4500 | 0.4500 | 0.4080 | 0.4400 | 0.4400 | 30,992,201 |
09 Nov 2022 | 0.4650 | 0.4740 | 0.4330 | 0.4500 | 0.4500 | 14,621,046 |
08 Nov 2022 | 0.4400 | 0.4820 | 0.4370 | 0.4650 | 0.4650 | 41,899,588 |
07 Nov 2022 | 0.4850 | 1.0000 | 0.3500 | 0.4600 | 0.4600 | 329,145,046 |
04 Nov 2022 | 0.4750 | 0.4950 | 0.4510 | 0.4850 | 0.4850 | 28,126,011 |
03 Nov 2022 | 0.4800 | 0.4800 | 0.4500 | 0.4650 | 0.4650 | 3,988,213 |
02 Nov 2022 | 0.4800 | 0.4880 | 0.4640 | 0.4800 | 0.4800 | 10,487,448 |
01 Nov 2022 | 0.4750 | 0.4940 | 0.4590 | 0.4800 | 0.4800 | 18,713,640 |
31 Oct 2022 | 0.4900 | 0.5200 | 0.4700 | 0.4750 | 0.4750 | 19,639,231 |
28 Oct 2022 | 0.4850 | 0.5000 | 0.4700 | 0.4900 | 0.4900 | 20,071,737 |
27 Oct 2022 | 0.4750 | 0.5000 | 0.4700 | 0.4850 | 0.4850 | 9,640,464 |
26 Oct 2022 | 0.4900 | 0.5000 | 0.4600 | 0.4750 | 0.4750 | 9,137,927 |
25 Oct 2022 | 0.4900 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 10,250,820 |
24 Oct 2022 | 0.5150 | 0.5030 | 0.4610 | 0.4900 | 0.4900 | 29,941,334 |
21 Oct 2022 | 0.5150 | 0.5040 | 0.4900 | 0.5150 | 0.5150 | 8,667,664 |
20 Oct 2022 | 0.5150 | 0.5150 | 0.4940 | 0.5150 | 0.5150 | 8,861,986 |
19 Oct 2022 | 0.5150 | 0.5150 | 0.4920 | 0.5150 | 0.5150 | 5,188,374 |
18 Oct 2022 | 0.5050 | 0.5170 | 0.4900 | 0.5150 | 0.5150 | 9,980,507 |
17 Oct 2022 | 0.5050 | 0.5090 | 0.4900 | 0.5050 | 0.5050 | 10,526,354 |
14 Oct 2022 | 0.5050 | 0.5070 | 0.4900 | 0.5050 | 0.5050 | 10,751,761 |
13 Oct 2022 | 0.5050 | 0.5130 | 0.4930 | 0.5050 | 0.5050 | 6,365,545 |
12 Oct 2022 | 0.5250 | 0.5240 | 0.4850 | 0.5050 | 0.5050 | 20,278,855 |
11 Oct 2022 | 0.5250 | 0.5250 | 0.5030 | 0.5250 | 0.5250 | 11,295,280 |
10 Oct 2022 | 0.5250 | 0.5310 | 0.5010 | 0.5250 | 0.5250 | 7,375,649 |
07 Oct 2022 | 0.5250 | 0.5420 | 0.5170 | 0.5250 | 0.5250 | 15,221,220 |
06 Oct 2022 | 0.5250 | 0.5500 | 0.5200 | 0.5250 | 0.5250 | 3,880,324 |
05 Oct 2022 | 0.5250 | 0.5450 | 0.5020 | 0.5250 | 0.5250 | 11,140,724 |
04 Oct 2022 | 0.5400 | 0.5700 | 0.5330 | 0.5400 | 0.5400 | 39,728,293 |
03 Oct 2022 | 0.5100 | 0.5490 | 0.5000 | 0.5400 | 0.5400 | 36,576,784 |
30 Sept 2022 | 0.5100 | 0.5490 | 0.5000 | 0.5150 | 0.5150 | 33,427,693 |
29 Sept 2022 | 0.5200 | 0.5260 | 0.5050 | 0.5100 | 0.5100 | 9,696,605 |
28 Sept 2022 | 0.5400 | 0.5440 | 0.5080 | 0.5200 | 0.5200 | 14,664,568 |
27 Sept 2022 | 0.5450 | 0.5600 | 0.5300 | 0.5400 | 0.5400 | 8,928,383 |
26 Sept 2022 | 0.5450 | 0.5470 | 0.5180 | 0.5450 | 0.5450 | 34,522,817 |
23 Sept 2022 | 0.5450 | 0.5600 | 0.5410 | 0.5450 | 0.5450 | 4,945,623 |
22 Sept 2022 | 0.5550 | 0.5590 | 0.5300 | 0.5450 | 0.5450 | 14,728,327 |
21 Sept 2022 | 0.5700 | 0.5760 | 0.5400 | 0.5550 | 0.5550 | 15,730,245 |
20 Sept 2022 | 0.5900 | 0.5910 | 0.5580 | 0.5700 | 0.5700 | 36,458,625 |
16 Sept 2022 | 0.5650 | 0.6130 | 0.5430 | 0.5900 | 0.5900 | 78,268,136 |
15 Sept 2022 | 0.5600 | 0.5850 | 0.5470 | 0.5650 | 0.5650 | 29,675,792 |
14 Sept 2022 | 0.5600 | 0.5790 | 0.5260 | 0.5600 | 0.5600 | 22,553,054 |
13 Sept 2022 | 0.5450 | 0.5940 | 0.5380 | 0.5750 | 0.5750 | 57,876,459 |
12 Sept 2022 | 0.5570 | 0.5700 | 0.5420 | 0.5450 | 0.5450 | 22,224,100 |
09 Sept 2022 | 0.5650 | 0.6000 | 0.5410 | 0.5450 | 0.5450 | 19,870,207 |
08 Sept 2022 | 0.5500 | 0.5900 | 0.5110 | 0.5650 | 0.5650 | 212,937,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |