Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Jun 2023 | 0.0360 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 620,000 |
08 Jun 2023 | 0.0360 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 1,277,600 |
07 Jun 2023 | 0.0330 | 0.0410 | 0.0330 | 0.0370 | 0.0370 | 12,557,200 |
06 Jun 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
05 Jun 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
01 Jun 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
31 May 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
30 May 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
29 May 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 19,300 |
26 May 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
25 May 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 130,800 |
24 May 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
23 May 2023 | 0.0300 | 0.0340 | 0.0300 | 0.0330 | 0.0330 | 100,300 |
22 May 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,500 |
19 May 2023 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 165,000 |
18 May 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
17 May 2023 | 0.0300 | 0.0330 | 0.0300 | 0.0320 | 0.0320 | 60,300 |
16 May 2023 | 0.0310 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 96,100 |
15 May 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 120,000 |
12 May 2023 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 112,000 |
11 May 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 52,300 |
10 May 2023 | 0.0310 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 175,000 |
09 May 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
08 May 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 6,900 |
05 May 2023 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 434,900 |
04 May 2023 | 0.0330 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 623,900 |
03 May 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 20,000 |
02 May 2023 | 0.0340 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 294,500 |
28 Apr 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 193,000 |
27 Apr 2023 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 467,800 |
26 Apr 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 18,200 |
25 Apr 2023 | 0.0310 | 0.0340 | 0.0310 | 0.0340 | 0.0340 | 6,800 |
24 Apr 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 40,000 |
21 Apr 2023 | 0.0340 | 0.0340 | 0.0310 | 0.0310 | 0.0310 | 451,200 |
20 Apr 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 2,800 |
19 Apr 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 65,000 |
18 Apr 2023 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 419,900 |
17 Apr 2023 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 386,000 |
14 Apr 2023 | 0.0350 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 195,000 |
13 Apr 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 89,100 |
12 Apr 2023 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 848,100 |
11 Apr 2023 | 0.0360 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 209,900 |
10 Apr 2023 | 0.0350 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 461,000 |
06 Apr 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 5,000 |
05 Apr 2023 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 649,600 |
04 Apr 2023 | 0.0360 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 436,600 |
03 Apr 2023 | 0.0360 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 1,813,300 |
31 Mar 2023 | 0.0340 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 523,700 |
30 Mar 2023 | 0.0350 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 515,000 |
29 Mar 2023 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 710,000 |
28 Mar 2023 | 0.0350 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 2,760,100 |
27 Mar 2023 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 1,880,200 |
24 Mar 2023 | 0.0350 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 277,700 |
23 Mar 2023 | 0.0340 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 4,254,800 |
22 Mar 2023 | 0.0330 | 0.0360 | 0.0330 | 0.0340 | 0.0340 | 3,249,100 |
21 Mar 2023 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 216,000 |
20 Mar 2023 | 0.0320 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 303,000 |
17 Mar 2023 | 0.0320 | 0.0330 | 0.0300 | 0.0330 | 0.0330 | 580,500 |
16 Mar 2023 | 0.0320 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 1,601,800 |
15 Mar 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 500,000 |
14 Mar 2023 | 0.0320 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 1,747,900 |
13 Mar 2023 | 0.0310 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 350,000 |
10 Mar 2023 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 550,800 |
09 Mar 2023 | 0.0320 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 487,400 |
08 Mar 2023 | 0.0320 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 854,600 |
07 Mar 2023 | 0.0330 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 2,629,300 |
06 Mar 2023 | 0.0320 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 977,700 |
03 Mar 2023 | 0.0330 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 300,000 |
02 Mar 2023 | 0.0330 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 742,400 |
01 Mar 2023 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 2,431,000 |
28 Feb 2023 | 0.0350 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 1,423,900 |
27 Feb 2023 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 646,000 |
24 Feb 2023 | 0.0370 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 1,056,800 |
23 Feb 2023 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 2,232,200 |
22 Feb 2023 | 0.0380 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 1,940,500 |
21 Feb 2023 | 0.0380 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 3,071,800 |
20 Feb 2023 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 1,103,600 |
17 Feb 2023 | 0.0380 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 3,099,500 |
16 Feb 2023 | 0.0380 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 2,461,800 |
15 Feb 2023 | 0.0390 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 5,782,100 |
14 Feb 2023 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 1,115,200 |
13 Feb 2023 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 1,950,400 |
10 Feb 2023 | 0.0420 | 0.0430 | 0.0390 | 0.0390 | 0.0390 | 9,504,900 |
09 Feb 2023 | 0.0380 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 2,238,900 |
08 Feb 2023 | 0.0380 | 0.0390 | 0.0360 | 0.0380 | 0.0380 | 5,196,300 |
07 Feb 2023 | 0.0380 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 1,246,400 |
06 Feb 2023 | 0.0390 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 3,477,100 |
03 Feb 2023 | 0.0410 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 2,155,300 |
02 Feb 2023 | 0.0390 | 0.0410 | 0.0390 | 0.0410 | 0.0410 | 17,806,200 |
01 Feb 2023 | 0.0360 | 0.0390 | 0.0360 | 0.0390 | 0.0390 | 8,693,000 |
31 Jan 2023 | 0.0360 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 1,830,600 |
30 Jan 2023 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 1,649,600 |
27 Jan 2023 | 0.0370 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 4,254,900 |
26 Jan 2023 | 0.0370 | 0.0390 | 0.0370 | 0.0380 | 0.0380 | 5,345,800 |
25 Jan 2023 | 0.0380 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 5,010,600 |
20 Jan 2023 | 0.0380 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 1,104,700 |
19 Jan 2023 | 0.0380 | 0.0400 | 0.0370 | 0.0380 | 0.0380 | 10,062,000 |
18 Jan 2023 | 0.0370 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 4,052,800 |
17 Jan 2023 | 0.0380 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 2,061,000 |
16 Jan 2023 | 0.0390 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 3,103,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |