Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 0.0530 | 0.0599 | 0.0400 | 0.0431 | 0.0431 | 6,231,355 |
26 Jan 2023 | 0.0339 | 0.0599 | 0.0337 | 0.0525 | 0.0525 | 6,332,086 |
25 Jan 2023 | 0.0339 | 0.0343 | 0.0330 | 0.0330 | 0.0330 | 844,599 |
24 Jan 2023 | 0.0341 | 0.0341 | 0.0335 | 0.0339 | 0.0339 | 244,707 |
23 Jan 2023 | 0.0338 | 0.0339 | 0.0332 | 0.0337 | 0.0337 | 337,936 |
20 Jan 2023 | 0.0330 | 0.0341 | 0.0329 | 0.0335 | 0.0335 | 416,600 |
19 Jan 2023 | 0.0329 | 0.0330 | 0.0325 | 0.0330 | 0.0330 | 80,180 |
18 Jan 2023 | 0.0330 | 0.0331 | 0.0320 | 0.0329 | 0.0329 | 351,013 |
17 Jan 2023 | 0.0327 | 0.0335 | 0.0320 | 0.0323 | 0.0323 | 500,426 |
16 Jan 2023 | 0.0330 | 0.0335 | 0.0320 | 0.0325 | 0.0325 | 684,808 |
13 Jan 2023 | 0.0336 | 0.0336 | 0.0300 | 0.0320 | 0.0320 | 2,418,409 |
12 Jan 2023 | 0.0349 | 0.0350 | 0.0335 | 0.0335 | 0.0335 | 1,248,627 |
11 Jan 2023 | 0.0345 | 0.0356 | 0.0342 | 0.0349 | 0.0349 | 484,157 |
10 Jan 2023 | 0.0355 | 0.0357 | 0.0342 | 0.0343 | 0.0343 | 356,632 |
09 Jan 2023 | 0.0359 | 0.0359 | 0.0348 | 0.0355 | 0.0355 | 1,107,747 |
05 Jan 2023 | 0.0341 | 0.0359 | 0.0335 | 0.0349 | 0.0349 | 2,021,219 |
04 Jan 2023 | 0.0337 | 0.0380 | 0.0331 | 0.0331 | 0.0331 | 1,147,166 |
03 Jan 2023 | 0.0334 | 0.0334 | 0.0328 | 0.0331 | 0.0331 | 387,603 |
02 Jan 2023 | 0.0302 | 0.0334 | 0.0302 | 0.0329 | 0.0329 | 1,146,315 |
30 Dec 2022 | 0.0310 | 0.0315 | 0.0300 | 0.0302 | 0.0302 | 2,050,862 |
29 Dec 2022 | 0.0314 | 0.0315 | 0.0304 | 0.0310 | 0.0310 | 1,118,127 |
28 Dec 2022 | 0.0320 | 0.0325 | 0.0310 | 0.0311 | 0.0311 | 1,903,577 |
27 Dec 2022 | 0.0335 | 0.0337 | 0.0316 | 0.0320 | 0.0320 | 1,974,355 |
23 Dec 2022 | 0.0340 | 0.0348 | 0.0327 | 0.0335 | 0.0335 | 4,912,326 |
22 Dec 2022 | 0.0346 | 0.0346 | 0.0333 | 0.0340 | 0.0340 | 2,480,426 |
21 Dec 2022 | 0.0340 | 0.0349 | 0.0331 | 0.0340 | 0.0340 | 1,394,661 |
20 Dec 2022 | 0.0358 | 0.0358 | 0.0330 | 0.0340 | 0.0340 | 2,788,214 |
19 Dec 2022 | 0.0376 | 0.0379 | 0.0353 | 0.0360 | 0.0360 | 1,392,545 |
16 Dec 2022 | 0.0370 | 0.0379 | 0.0370 | 0.0373 | 0.0373 | 1,419,547 |
15 Dec 2022 | 0.0373 | 0.0390 | 0.0359 | 0.0370 | 0.0370 | 993,991 |
14 Dec 2022 | 0.0352 | 0.0396 | 0.0340 | 0.0373 | 0.0373 | 4,032,555 |
13 Dec 2022 | 0.0387 | 0.0387 | 0.0337 | 0.0340 | 0.0340 | 5,543,965 |
12 Dec 2022 | 0.0428 | 0.0430 | 0.0367 | 0.0380 | 0.0380 | 7,490,039 |
09 Dec 2022 | 0.0481 | 0.0501 | 0.0446 | 0.0460 | 0.0460 | 3,419,343 |
08 Dec 2022 | 0.0493 | 0.0501 | 0.0481 | 0.0490 | 0.0490 | 177,289 |
07 Dec 2022 | 0.0500 | 0.0501 | 0.0490 | 0.0493 | 0.0493 | 391,834 |
05 Dec 2022 | 0.0502 | 0.0504 | 0.0490 | 0.0500 | 0.0500 | 352,192 |
02 Dec 2022 | 0.0504 | 0.0505 | 0.0499 | 0.0502 | 0.0502 | 306,200 |
01 Dec 2022 | 0.0485 | 0.0507 | 0.0485 | 0.0493 | 0.0493 | 462,040 |
30 Nov 2022 | 0.0500 | 0.0502 | 0.0481 | 0.0491 | 0.0491 | 844,559 |
29 Nov 2022 | 0.0508 | 0.0508 | 0.0492 | 0.0500 | 0.0500 | 267,837 |
28 Nov 2022 | 0.0509 | 0.0509 | 0.0495 | 0.0500 | 0.0500 | 257,242 |
25 Nov 2022 | 0.0517 | 0.0518 | 0.0491 | 0.0491 | 0.0491 | 447,862 |
24 Nov 2022 | 0.0510 | 0.0517 | 0.0496 | 0.0517 | 0.0517 | 445,817 |
23 Nov 2022 | 0.0513 | 0.0519 | 0.0497 | 0.0505 | 0.0505 | 441,507 |
22 Nov 2022 | 0.0514 | 0.0539 | 0.0495 | 0.0495 | 0.0495 | 1,270,242 |
21 Nov 2022 | 0.0510 | 0.0514 | 0.0494 | 0.0496 | 0.0496 | 419,946 |
18 Nov 2022 | 0.0504 | 0.0514 | 0.0494 | 0.0500 | 0.0500 | 368,141 |
17 Nov 2022 | 0.0510 | 0.0510 | 0.0495 | 0.0504 | 0.0504 | 641,953 |
16 Nov 2022 | 0.0510 | 0.0523 | 0.0504 | 0.0506 | 0.0506 | 1,196,912 |
15 Nov 2022 | 0.0510 | 0.0524 | 0.0503 | 0.0510 | 0.0510 | 2,067,544 |
14 Nov 2022 | 0.0529 | 0.0530 | 0.0492 | 0.0517 | 0.0517 | 749,407 |
11 Nov 2022 | 0.0525 | 0.0530 | 0.0520 | 0.0529 | 0.0529 | 463,188 |
10 Nov 2022 | 0.0521 | 0.0533 | 0.0510 | 0.0524 | 0.0524 | 649,979 |
09 Nov 2022 | 0.0534 | 0.0535 | 0.0516 | 0.0528 | 0.0528 | 534,811 |
08 Nov 2022 | 0.0526 | 0.0536 | 0.0506 | 0.0534 | 0.0534 | 807,009 |
07 Nov 2022 | 0.0533 | 0.0536 | 0.0515 | 0.0525 | 0.0525 | 320,611 |
04 Nov 2022 | 0.0502 | 0.0540 | 0.0502 | 0.0533 | 0.0533 | 484,529 |
03 Nov 2022 | 0.0511 | 0.0522 | 0.0511 | 0.0515 | 0.0515 | 131,867 |
02 Nov 2022 | 0.0519 | 0.0519 | 0.0504 | 0.0511 | 0.0511 | 343,766 |
01 Nov 2022 | 0.0519 | 0.0519 | 0.0500 | 0.0519 | 0.0519 | 169,074 |
31 Oct 2022 | 0.0515 | 0.0520 | 0.0500 | 0.0519 | 0.0519 | 250,475 |
28 Oct 2022 | 0.0520 | 0.0520 | 0.0515 | 0.0516 | 0.0516 | 165,883 |
27 Oct 2022 | 0.0516 | 0.0521 | 0.0501 | 0.0520 | 0.0520 | 297,010 |
26 Oct 2022 | 0.0514 | 0.0520 | 0.0500 | 0.0515 | 0.0515 | 139,028 |
25 Oct 2022 | 0.0506 | 0.0514 | 0.0459 | 0.0514 | 0.0514 | 644,236 |
24 Oct 2022 | 0.0522 | 0.0522 | 0.0506 | 0.0506 | 0.0506 | 230,181 |
21 Oct 2022 | 0.0516 | 0.0522 | 0.0499 | 0.0522 | 0.0522 | 342,962 |
20 Oct 2022 | 0.0514 | 0.0522 | 0.0512 | 0.0516 | 0.0516 | 177,801 |
19 Oct 2022 | 0.0525 | 0.0525 | 0.0501 | 0.0514 | 0.0514 | 596,394 |
18 Oct 2022 | 0.0530 | 0.0539 | 0.0515 | 0.0525 | 0.0525 | 424,387 |
17 Oct 2022 | 0.0539 | 0.0539 | 0.0505 | 0.0529 | 0.0529 | 192,220 |
14 Oct 2022 | 0.0526 | 0.0541 | 0.0518 | 0.0538 | 0.0538 | 301,450 |
13 Oct 2022 | 0.0540 | 0.0544 | 0.0500 | 0.0526 | 0.0526 | 990,784 |
12 Oct 2022 | 0.0540 | 0.0546 | 0.0520 | 0.0539 | 0.0539 | 589,106 |
11 Oct 2022 | 0.0540 | 0.0544 | 0.0532 | 0.0532 | 0.0532 | 183,923 |
10 Oct 2022 | 0.0516 | 0.0546 | 0.0516 | 0.0542 | 0.0542 | 631,333 |
07 Oct 2022 | 0.0538 | 0.0555 | 0.0525 | 0.0526 | 0.0526 | 288,818 |
06 Oct 2022 | 0.0530 | 0.0538 | 0.0511 | 0.0537 | 0.0537 | 190,850 |
05 Oct 2022 | 0.0540 | 0.0543 | 0.0513 | 0.0530 | 0.0530 | 375,307 |
04 Oct 2022 | 0.0534 | 0.0548 | 0.0513 | 0.0540 | 0.0540 | 358,925 |
03 Oct 2022 | 0.0531 | 0.0540 | 0.0494 | 0.0533 | 0.0533 | 599,955 |
30 Sept 2022 | 0.0501 | 0.0531 | 0.0500 | 0.0523 | 0.0523 | 367,954 |
29 Sept 2022 | 0.0521 | 0.0533 | 0.0500 | 0.0500 | 0.0500 | 532,828 |
28 Sept 2022 | 0.0500 | 0.0529 | 0.0498 | 0.0519 | 0.0519 | 810,917 |
27 Sept 2022 | 0.0525 | 0.0548 | 0.0505 | 0.0546 | 0.0546 | 461,448 |
26 Sept 2022 | 0.0528 | 0.0530 | 0.0499 | 0.0530 | 0.0530 | 696,127 |
23 Sept 2022 | 0.0540 | 0.0540 | 0.0500 | 0.0530 | 0.0530 | 1,139,245 |
22 Sept 2022 | 0.0569 | 0.0569 | 0.0522 | 0.0542 | 0.0542 | 632,120 |
21 Sept 2022 | 0.0587 | 0.0589 | 0.0561 | 0.0570 | 0.0570 | 406,407 |
20 Sept 2022 | 0.0590 | 0.0590 | 0.0576 | 0.0587 | 0.0587 | 183,737 |
19 Sept 2022 | 0.0576 | 0.0590 | 0.0571 | 0.0579 | 0.0579 | 88,992 |
16 Sept 2022 | 0.0581 | 0.0592 | 0.0575 | 0.0575 | 0.0575 | 280,416 |
15 Sept 2022 | 0.0590 | 0.0598 | 0.0572 | 0.0577 | 0.0577 | 441,099 |
14 Sept 2022 | 0.0570 | 0.0597 | 0.0568 | 0.0590 | 0.0590 | 659,048 |
13 Sept 2022 | 0.0580 | 0.0608 | 0.0560 | 0.0570 | 0.0570 | 670,237 |
12 Sept 2022 | 0.0599 | 0.0599 | 0.0580 | 0.0580 | 0.0580 | 434,884 |
09 Sept 2022 | 0.0606 | 0.0615 | 0.0600 | 0.0600 | 0.0600 | 605,886 |
08 Sept 2022 | 0.0619 | 0.0619 | 0.0572 | 0.0605 | 0.0605 | 277,279 |
07 Sept 2022 | 0.0603 | 0.0615 | 0.0571 | 0.0600 | 0.0600 | 277,751 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |