Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Feb 2023 | - | - | - | - | - | - |
08 Feb 2023 | 0.0620 | 0.0640 | 0.0600 | 0.0630 | 0.0630 | 185,424,187 |
07 Feb 2023 | 0.0620 | 0.0630 | 0.0610 | 0.0630 | 0.0630 | 115,226,444 |
06 Feb 2023 | 0.0630 | 0.0650 | 0.0600 | 0.0610 | 0.0610 | 113,098,170 |
03 Feb 2023 | 0.0630 | 0.0630 | 0.0600 | 0.0620 | 0.0620 | 190,342,226 |
02 Feb 2023 | 0.0630 | 0.0630 | 0.0620 | 0.0630 | 0.0630 | 85,441,567 |
01 Feb 2023 | 0.0640 | 0.0650 | 0.0620 | 0.0630 | 0.0630 | 92,485,960 |
31 Jan 2023 | 0.0650 | 0.0660 | 0.0620 | 0.0630 | 0.0630 | 75,509,846 |
30 Jan 2023 | 0.0660 | 0.0670 | 0.0640 | 0.0650 | 0.0650 | 157,006,401 |
27 Jan 2023 | 0.0640 | 0.0690 | 0.0620 | 0.0690 | 0.0690 | 295,347,273 |
26 Jan 2023 | 0.0680 | 0.0690 | 0.0620 | 0.0640 | 0.0640 | 114,731,947 |
25 Jan 2023 | 0.0620 | 0.0700 | 0.0610 | 0.0650 | 0.0650 | 453,113,261 |
24 Jan 2023 | 0.0610 | 0.0640 | 0.0600 | 0.0620 | 0.0620 | 68,486,253 |
23 Jan 2023 | 0.0620 | 0.0630 | 0.0600 | 0.0610 | 0.0610 | 74,347,819 |
20 Jan 2023 | 0.0600 | 0.0640 | 0.0600 | 0.0620 | 0.0620 | 137,936,030 |
19 Jan 2023 | 0.0610 | 0.0620 | 0.0590 | 0.0600 | 0.0600 | 49,562,172 |
18 Jan 2023 | 0.0630 | 0.0630 | 0.0600 | 0.0610 | 0.0610 | 76,708,866 |
17 Jan 2023 | 0.0610 | 0.0640 | 0.0590 | 0.0630 | 0.0630 | 241,501,630 |
16 Jan 2023 | 0.0610 | 0.0620 | 0.0590 | 0.0610 | 0.0610 | 113,611,040 |
13 Jan 2023 | 0.0610 | 0.0620 | 0.0600 | 0.0610 | 0.0610 | 123,165,143 |
12 Jan 2023 | 0.0640 | 0.0670 | 0.0600 | 0.0610 | 0.0610 | 253,058,898 |
11 Jan 2023 | 0.0610 | 0.0670 | 0.0600 | 0.0640 | 0.0640 | 559,150,466 |
10 Jan 2023 | 0.0590 | 0.0620 | 0.0590 | 0.0610 | 0.0610 | 114,461,194 |
09 Jan 2023 | 0.0600 | 0.0620 | 0.0570 | 0.0590 | 0.0590 | 60,353,017 |
06 Jan 2023 | 0.0590 | 0.0620 | 0.0580 | 0.0600 | 0.0600 | 81,551,063 |
05 Jan 2023 | 0.0600 | 0.0620 | 0.0580 | 0.0580 | 0.0580 | 57,295,021 |
04 Jan 2023 | 0.0600 | 0.0620 | 0.0570 | 0.0600 | 0.0600 | 93,081,249 |
03 Jan 2023 | 0.0600 | 0.0620 | 0.0580 | 0.0580 | 0.0580 | 39,220,141 |
30 Dec 2022 | 0.0600 | 0.0620 | 0.0580 | 0.0600 | 0.0600 | 42,287,452 |
29 Dec 2022 | 0.0600 | 0.0620 | 0.0580 | 0.0600 | 0.0600 | 45,020,941 |
28 Dec 2022 | 0.0620 | 0.0630 | 0.0580 | 0.0600 | 0.0600 | 110,210,308 |
23 Dec 2022 | 0.0620 | 0.0630 | 0.0590 | 0.0620 | 0.0620 | 87,463,524 |
22 Dec 2022 | 0.0590 | 0.0630 | 0.0580 | 0.0620 | 0.0620 | 203,888,089 |
21 Dec 2022 | 0.0590 | 0.0590 | 0.0580 | 0.0590 | 0.0590 | 60,532,649 |
20 Dec 2022 | 0.0610 | 0.0610 | 0.0580 | 0.0590 | 0.0590 | 210,395,435 |
19 Dec 2022 | 0.0610 | 0.0610 | 0.0600 | 0.0610 | 0.0610 | 75,251,440 |
16 Dec 2022 | 0.0620 | 0.0630 | 0.0600 | 0.0610 | 0.0610 | 109,910,697 |
15 Dec 2022 | 0.0610 | 0.0680 | 0.0580 | 0.0620 | 0.0620 | 473,674,898 |
14 Dec 2022 | 0.0610 | 0.0620 | 0.0590 | 0.0610 | 0.0610 | 83,200,896 |
13 Dec 2022 | 0.0630 | 0.0630 | 0.0600 | 0.0610 | 0.0610 | 51,700,419 |
12 Dec 2022 | 0.0630 | 0.0640 | 0.0620 | 0.0630 | 0.0630 | 52,650,790 |
09 Dec 2022 | 0.0640 | 0.0650 | 0.0620 | 0.0630 | 0.0630 | 67,051,111 |
08 Dec 2022 | 0.0640 | 0.0650 | 0.0620 | 0.0640 | 0.0640 | 101,673,454 |
07 Dec 2022 | 0.0620 | 0.0650 | 0.0600 | 0.0640 | 0.0640 | 181,708,729 |
06 Dec 2022 | 0.0630 | 0.0630 | 0.0600 | 0.0620 | 0.0620 | 103,554,905 |
05 Dec 2022 | 0.0630 | 0.0640 | 0.0620 | 0.0630 | 0.0630 | 27,960,364 |
02 Dec 2022 | 0.0630 | 0.0660 | 0.0620 | 0.0630 | 0.0630 | 92,978,468 |
01 Dec 2022 | 0.0630 | 0.0640 | 0.0620 | 0.0630 | 0.0630 | 69,410,755 |
30 Nov 2022 | 0.0640 | 0.0640 | 0.0610 | 0.0630 | 0.0630 | 32,802,137 |
29 Nov 2022 | 0.0640 | 0.0650 | 0.0630 | 0.0640 | 0.0640 | 41,627,103 |
28 Nov 2022 | 0.0640 | 0.0650 | 0.0620 | 0.0640 | 0.0640 | 50,854,969 |
25 Nov 2022 | 0.0650 | 0.0700 | 0.0630 | 0.0640 | 0.0640 | 679,915,876 |
24 Nov 2022 | 0.0690 | 0.0730 | 0.0630 | 0.0650 | 0.0650 | 775,018,400 |
23 Nov 2022 | 0.0590 | 0.0700 | 0.0590 | 0.0680 | 0.0680 | 1,155 |
22 Nov 2022 | 0.0610 | 0.0610 | 0.0590 | 0.0590 | 0.0590 | 86,657,712 |
21 Nov 2022 | 0.0620 | 0.0620 | 0.0600 | 0.0610 | 0.0610 | 81,189,926 |
18 Nov 2022 | 0.0630 | 0.0630 | 0.0600 | 0.0620 | 0.0620 | 277,717,823 |
17 Nov 2022 | 0.0640 | 0.0640 | 0.0620 | 0.0630 | 0.0630 | 84,457,505 |
16 Nov 2022 | 0.0630 | 0.0640 | 0.0620 | 0.0640 | 0.0640 | 89,681,017 |
15 Nov 2022 | 0.0650 | 0.0670 | 0.0610 | 0.0630 | 0.0630 | 222,094,071 |
14 Nov 2022 | 0.0640 | 0.0670 | 0.0630 | 0.0650 | 0.0650 | 128,663,440 |
11 Nov 2022 | 0.0640 | 0.0650 | 0.0630 | 0.0640 | 0.0640 | 180,446,718 |
10 Nov 2022 | 0.0650 | 0.0650 | 0.0630 | 0.0640 | 0.0640 | 78,370,446 |
09 Nov 2022 | 0.0660 | 0.0660 | 0.0630 | 0.0650 | 0.0650 | 85,489,134 |
08 Nov 2022 | 0.0670 | 0.0680 | 0.0630 | 0.0660 | 0.0660 | 95,489,578 |
07 Nov 2022 | 0.0690 | 0.0690 | 0.0650 | 0.0660 | 0.0660 | 149,380,847 |
04 Nov 2022 | 0.0640 | 0.0690 | 0.0640 | 0.0690 | 0.0690 | 268,190,244 |
03 Nov 2022 | 0.0640 | 0.0650 | 0.0630 | 0.0630 | 0.0630 | 27,782,904 |
02 Nov 2022 | 0.0640 | 0.0670 | 0.0630 | 0.0640 | 0.0640 | 277,178,674 |
01 Nov 2022 | 0.0640 | 0.0640 | 0.0620 | 0.0640 | 0.0640 | 148,504,983 |
31 Oct 2022 | 0.0650 | 0.0650 | 0.0620 | 0.0640 | 0.0640 | 161,135,813 |
28 Oct 2022 | 0.0650 | 0.0660 | 0.0630 | 0.0650 | 0.0650 | 174,677,133 |
27 Oct 2022 | 0.0680 | 0.0690 | 0.0640 | 0.0650 | 0.0650 | 407,852,217 |
26 Oct 2022 | 0.0700 | 0.0710 | 0.0670 | 0.0680 | 0.0680 | 328,616,664 |
25 Oct 2022 | 0.0720 | 0.0740 | 0.0690 | 0.0700 | 0.0700 | 115,667,659 |
24 Oct 2022 | 0.0710 | 0.0740 | 0.0690 | 0.0720 | 0.0720 | 325,954,009 |
21 Oct 2022 | 0.0690 | 0.0750 | 0.0680 | 0.0700 | 0.0700 | 272,749,089 |
20 Oct 2022 | - | - | - | - | - | - |
19 Oct 2022 | 0.0710 | 0.0710 | 0.0680 | 0.0690 | 0.0690 | 106,653,380 |
18 Oct 2022 | 0.0710 | 0.0710 | 0.0700 | 0.0710 | 0.0710 | 53,961,124 |
17 Oct 2022 | 0.0730 | 0.0740 | 0.0700 | 0.0710 | 0.0710 | 66,307,844 |
14 Oct 2022 | 0.0720 | 0.0750 | 0.0710 | 0.0730 | 0.0730 | 223,030,747 |
13 Oct 2022 | 0.0720 | 0.0730 | 0.0710 | 0.0720 | 0.0720 | 87,113,876 |
12 Oct 2022 | 0.0740 | 0.0750 | 0.0710 | 0.0720 | 0.0720 | 118,995,578 |
11 Oct 2022 | 0.0760 | 0.0770 | 0.0730 | 0.0750 | 0.0750 | 88,102,445 |
10 Oct 2022 | 0.0760 | 0.0770 | 0.0750 | 0.0760 | 0.0760 | 89,568,685 |
07 Oct 2022 | 0.0750 | 0.0780 | 0.0740 | 0.0760 | 0.0760 | 149,744,773 |
06 Oct 2022 | 0.0760 | 0.0770 | 0.0730 | 0.0750 | 0.0750 | 98,342,474 |
05 Oct 2022 | 0.0770 | 0.0780 | 0.0750 | 0.0770 | 0.0770 | 73,505,484 |
04 Oct 2022 | 0.0770 | 0.0780 | 0.0750 | 0.0770 | 0.0770 | 82,851,758 |
03 Oct 2022 | 0.0740 | 0.0780 | 0.0730 | 0.0770 | 0.0770 | 146,390,845 |
30 Sept 2022 | 0.0770 | 0.0780 | 0.0730 | 0.0740 | 0.0740 | 181,678,883 |
29 Sept 2022 | 0.0780 | 0.0780 | 0.0750 | 0.0770 | 0.0770 | 127,452,793 |
28 Sept 2022 | 0.0790 | 0.0800 | 0.0750 | 0.0780 | 0.0780 | 166,415,068 |
27 Sept 2022 | 0.0800 | 0.0820 | 0.0770 | 0.0790 | 0.0790 | 186,745,947 |
26 Sept 2022 | 0.0810 | 0.0820 | 0.0770 | 0.0800 | 0.0800 | 217,109,718 |
23 Sept 2022 | 0.0810 | 0.0860 | 0.0790 | 0.0830 | 0.0830 | 110,388,989 |
22 Sept 2022 | 0.0830 | 0.0850 | 0.0800 | 0.0810 | 0.0810 | 246,558,018 |
21 Sept 2022 | 0.0840 | 0.0850 | 0.0800 | 0.0830 | 0.0830 | 175,485,064 |
20 Sept 2022 | 0.0860 | 0.0880 | 0.0830 | 0.0840 | 0.0840 | 120,352,565 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |