Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Feb 2023 | 0.0704 | 0.0772 | 0.0627 | 0.0739 | 0.0739 | 4,859 |
31 Jan 2023 | 0.0646 | 0.0746 | 0.0612 | 0.0703 | 0.0703 | 3,668 |
30 Jan 2023 | 0.0718 | 0.0720 | 0.0623 | 0.0646 | 0.0646 | 2,267 |
29 Jan 2023 | 0.0631 | 0.2825 | 0.0631 | 0.0718 | 0.0718 | 11,970 |
28 Jan 2023 | 0.0616 | 0.0681 | 0.0560 | 0.0631 | 0.0631 | 7,183 |
27 Jan 2023 | 0.0576 | 0.0619 | 0.0576 | 0.0616 | 0.0616 | 849 |
26 Jan 2023 | 0.0596 | 0.2773 | 0.0561 | 0.0576 | 0.0576 | 2,025 |
25 Jan 2023 | 0.0611 | 0.2730 | 0.0507 | 0.0596 | 0.0596 | 6,402 |
24 Jan 2023 | 0.0550 | 0.0619 | 0.0548 | 0.0611 | 0.0611 | 1,163 |
23 Jan 2023 | 0.0563 | 0.0572 | 0.0541 | 0.0550 | 0.0550 | 434 |
22 Jan 2023 | 0.0574 | 0.0609 | 0.0536 | 0.0563 | 0.0563 | 4,518 |
21 Jan 2023 | 0.0633 | 0.0640 | 0.0574 | 0.0574 | 0.0574 | 2,527 |
20 Jan 2023 | 0.0574 | 0.0633 | 0.0548 | 0.0633 | 0.0633 | 5,915 |
19 Jan 2023 | 0.0499 | 0.0657 | 0.0497 | 0.0574 | 0.0574 | 18,627 |
18 Jan 2023 | 0.0506 | 0.0573 | 0.0470 | 0.0503 | 0.0503 | 12,353 |
17 Jan 2023 | 0.0476 | 0.0520 | 0.0470 | 0.0506 | 0.0506 | 1,457 |
16 Jan 2023 | 0.0482 | 0.0510 | 0.0460 | 0.0476 | 0.0476 | 2,513 |
15 Jan 2023 | 0.0533 | 0.0534 | 0.0465 | 0.0482 | 0.0482 | 4,471 |
14 Jan 2023 | 0.0577 | 0.0703 | 0.0469 | 0.0533 | 0.0533 | 25,106 |
13 Jan 2023 | 0.0411 | 0.2272 | 0.0408 | 0.0577 | 0.0577 | 9,938 |
12 Jan 2023 | 0.0413 | 0.0437 | 0.0398 | 0.0411 | 0.0411 | 1,103 |
11 Jan 2023 | 0.0387 | 0.0400 | 0.0381 | 0.0395 | 0.0395 | 1,105 |
10 Jan 2023 | 0.0387 | 0.0430 | 0.0382 | 0.0387 | 0.0387 | 6,449 |
09 Jan 2023 | 0.0369 | 0.0400 | 0.0369 | 0.0387 | 0.0387 | 1,156 |
08 Jan 2023 | 0.0402 | 0.0402 | 0.0365 | 0.0369 | 0.0369 | 2,106 |
07 Jan 2023 | 0.0398 | 0.0424 | 0.0373 | 0.0402 | 0.0402 | 2,253 |
06 Jan 2023 | 0.0392 | 0.0425 | 0.0392 | 0.0398 | 0.0398 | 161 |
05 Jan 2023 | 0.0405 | 0.0443 | 0.0388 | 0.0392 | 0.0392 | 1,188 |
04 Jan 2023 | 0.0419 | 0.2008 | 0.0398 | 0.0405 | 0.0405 | 1,412 |
03 Jan 2023 | 0.0411 | 0.1996 | 0.0410 | 0.0419 | 0.0419 | 2,765 |
02 Jan 2023 | 0.0382 | 0.2009 | 0.0382 | 0.0411 | 0.0411 | 7,223 |
01 Jan 2023 | 0.0331 | 0.0455 | 0.0331 | 0.0382 | 0.0382 | 16,946 |
31 Dec 2022 | 0.0357 | 0.0357 | 0.0330 | 0.0331 | 0.0331 | 1,859 |
30 Dec 2022 | 0.0368 | 0.0383 | 0.0341 | 0.0357 | 0.0357 | 3,147 |
29 Dec 2022 | 0.0366 | 0.0392 | 0.0365 | 0.0368 | 0.0368 | 262 |
28 Dec 2022 | 0.0391 | 0.1992 | 0.0365 | 0.0366 | 0.0366 | 1,600 |
27 Dec 2022 | 0.0377 | 0.2024 | 0.0376 | 0.0391 | 0.0391 | 2,461 |
26 Dec 2022 | 0.0365 | 0.0377 | 0.0360 | 0.0377 | 0.0377 | 1,228 |
25 Dec 2022 | 0.0376 | 0.2022 | 0.0364 | 0.0365 | 0.0365 | 367 |
24 Dec 2022 | 0.0376 | 0.0377 | 0.0363 | 0.0376 | 0.0376 | 144 |
23 Dec 2022 | 0.0367 | 0.0378 | 0.0361 | 0.0376 | 0.0376 | 911 |
22 Dec 2022 | 0.0373 | 0.0379 | 0.0363 | 0.0367 | 0.0367 | 244 |
21 Dec 2022 | 0.0369 | 0.0400 | 0.0360 | 0.0373 | 0.0373 | 482 |
20 Dec 2022 | 0.0357 | 0.2025 | 0.0356 | 0.0369 | 0.0369 | 1,634 |
19 Dec 2022 | 0.0375 | 0.0380 | 0.0356 | 0.0357 | 0.0357 | 415 |
18 Dec 2022 | 0.0380 | 0.0382 | 0.0366 | 0.0375 | 0.0375 | 466 |
17 Dec 2022 | 0.0368 | 0.0387 | 0.0362 | 0.0380 | 0.0380 | 996 |
16 Dec 2022 | 0.0385 | 0.0433 | 0.0367 | 0.0368 | 0.0368 | 2,637 |
15 Dec 2022 | 0.0390 | 0.0418 | 0.0384 | 0.0386 | 0.0386 | 2,275 |
14 Dec 2022 | 0.0391 | 0.0402 | 0.0383 | 0.0390 | 0.0390 | 1,215 |
13 Dec 2022 | 0.0379 | 0.0406 | 0.0375 | 0.0391 | 0.0391 | 1,567 |
12 Dec 2022 | 0.0392 | 0.0392 | 0.0376 | 0.0379 | 0.0379 | 1,137 |
11 Dec 2022 | 0.0404 | 0.0405 | 0.0383 | 0.0392 | 0.0392 | 1,984 |
10 Dec 2022 | 0.0392 | 0.0405 | 0.0392 | 0.0404 | 0.0404 | 661 |
09 Dec 2022 | 0.0400 | 0.0418 | 0.0392 | 0.0392 | 0.0392 | 2,401 |
08 Dec 2022 | 0.0409 | 0.0410 | 0.0394 | 0.0400 | 0.0400 | 483 |
07 Dec 2022 | 0.0412 | 0.2016 | 0.0388 | 0.0409 | 0.0409 | 2,331 |
06 Dec 2022 | 0.0406 | 0.0439 | 0.0405 | 0.0412 | 0.0412 | 1,237 |
05 Dec 2022 | 0.0404 | 0.0424 | 0.0391 | 0.0406 | 0.0406 | 2,433 |
04 Dec 2022 | 0.0394 | 0.0411 | 0.0394 | 0.0404 | 0.0404 | 1,562 |
03 Dec 2022 | 0.0405 | 0.0523 | 0.0394 | 0.0394 | 0.0394 | 19,755 |
02 Dec 2022 | 0.0409 | 0.0410 | 0.0380 | 0.0405 | 0.0405 | 990 |
01 Dec 2022 | 0.0410 | 0.0426 | 0.0403 | 0.0409 | 0.0409 | 1,761 |
30 Nov 2022 | 0.0401 | 0.0421 | 0.0400 | 0.0410 | 0.0410 | 1,498 |
29 Nov 2022 | 0.0415 | 0.1941 | 0.0399 | 0.0401 | 0.0401 | 2,490 |
28 Nov 2022 | 0.0423 | 0.0487 | 0.0400 | 0.0415 | 0.0415 | 9,803 |
27 Nov 2022 | 0.0370 | 0.0466 | 0.0370 | 0.0423 | 0.0423 | 2,922 |
26 Nov 2022 | 0.0378 | 0.0388 | 0.0355 | 0.0370 | 0.0370 | 1,708 |
25 Nov 2022 | 0.0397 | 0.0400 | 0.0363 | 0.0378 | 0.0378 | 2,284 |
24 Nov 2022 | 0.0399 | 0.2010 | 0.0375 | 0.0397 | 0.0397 | 9,128 |
23 Nov 2022 | 0.0382 | 0.1993 | 0.0382 | 0.0399 | 0.0399 | 5,541 |
22 Nov 2022 | 0.0398 | 0.1948 | 0.0364 | 0.0382 | 0.0382 | 19,676 |
21 Nov 2022 | 0.0329 | 0.1952 | 0.0327 | 0.0398 | 0.0398 | 144,256 |
20 Nov 2022 | 0.0331 | 0.2009 | 0.0317 | 0.0329 | 0.0329 | 2,087 |
19 Nov 2022 | 0.0324 | 0.2008 | 0.0320 | 0.0331 | 0.0331 | 994 |
18 Nov 2022 | 0.0340 | 0.2031 | 0.0323 | 0.0324 | 0.0324 | 2,683 |
17 Nov 2022 | 0.0335 | 0.2007 | 0.0316 | 0.0340 | 0.0340 | 516 |
16 Nov 2022 | 0.0339 | 0.2035 | 0.0332 | 0.0335 | 0.0335 | 164 |
15 Nov 2022 | 0.0347 | 0.2044 | 0.0339 | 0.0339 | 0.0339 | 419 |
14 Nov 2022 | 0.0350 | 0.2053 | 0.0322 | 0.0347 | 0.0347 | 301 |
13 Nov 2022 | 0.0343 | 0.2030 | 0.0335 | 0.0350 | 0.0350 | 347 |
12 Nov 2022 | 0.0349 | 0.2045 | 0.0340 | 0.0343 | 0.0343 | 812 |
11 Nov 2022 | 0.0380 | 0.2114 | 0.0344 | 0.0349 | 0.0349 | 430 |
10 Nov 2022 | 0.1906 | 0.2160 | 0.0321 | 0.0380 | 0.0380 | 2,629 |
09 Nov 2022 | 0.2225 | 0.2231 | 0.0317 | 0.0321 | 0.0321 | 2,535 |
08 Nov 2022 | 0.0431 | 0.2480 | 0.0377 | 0.0386 | 0.0386 | 610 |
07 Nov 2022 | 0.2511 | 0.2526 | 0.0420 | 0.0431 | 0.0431 | 912 |
06 Nov 2022 | 0.2554 | 0.2561 | 0.0437 | 0.0437 | 0.0437 | 737 |
05 Nov 2022 | 0.2537 | 0.2574 | 0.0457 | 0.2554 | 0.2554 | 37 |
04 Nov 2022 | 0.2425 | 0.2545 | 0.0416 | 0.2538 | 0.2538 | 1,293 |
03 Nov 2022 | 0.2420 | 0.2446 | 0.0415 | 0.2425 | 0.2425 | 3,985 |
02 Nov 2022 | 0.2458 | 0.2489 | 0.0410 | 0.2419 | 0.2419 | 2,582 |
01 Nov 2022 | 0.1970 | 0.2477 | 0.0453 | 0.2458 | 0.2458 | 3,284 |
31 Oct 2022 | 0.1983 | 0.1998 | 0.0407 | 0.0455 | 0.0455 | 2,504 |
30 Oct 2022 | 0.2001 | 0.2010 | 0.0429 | 0.0429 | 0.0429 | 2,177 |
29 Oct 2022 | 0.1979 | 0.2018 | 0.0428 | 0.0435 | 0.0435 | 1,430 |
28 Oct 2022 | 0.1950 | 0.1992 | 0.0424 | 0.1979 | 0.1979 | 501 |
27 Oct 2022 | 0.0442 | 0.2004 | 0.0424 | 0.1949 | 0.1949 | 422 |
26 Oct 2022 | 0.1931 | 0.2012 | 0.0438 | 0.1996 | 0.1996 | 399 |
25 Oct 2022 | 0.1859 | 0.1955 | 0.0414 | 0.1931 | 0.1931 | 58 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |