Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
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 |
13 Jan 2023 | 0.0400 | 0.0420 | 0.0390 | 0.0400 | 0.0400 | 9,466,000 |
12 Jan 2023 | 0.0420 | 0.0420 | 0.0390 | 0.0400 | 0.0400 | 7,348,000 |
11 Jan 2023 | 0.0400 | 0.0430 | 0.0400 | 0.0410 | 0.0410 | 4,319,100 |
10 Jan 2023 | 0.0420 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 1,605,600 |
09 Jan 2023 | 0.0440 | 0.0440 | 0.0410 | 0.0430 | 0.0430 | 1,734,000 |
06 Jan 2023 | 0.0390 | 0.0460 | 0.0390 | 0.0430 | 0.0430 | 31,171,000 |
05 Jan 2023 | 0.0380 | 0.0420 | 0.0370 | 0.0380 | 0.0380 | 3,676,500 |
04 Jan 2023 | 0.0380 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 1,579,100 |
03 Jan 2023 | 0.0430 | 0.0430 | 0.0380 | 0.0390 | 0.0390 | 4,362,000 |
30 Dec 2022 | 0.0440 | 0.0450 | 0.0400 | 0.0430 | 0.0430 | 2,982,500 |
29 Dec 2022 | 0.0350 | 0.0530 | 0.0350 | 0.0450 | 0.0450 | 31,751,800 |
28 Dec 2022 | 0.0360 | 0.0370 | 0.0340 | 0.0340 | 0.0340 | 827,500 |
27 Dec 2022 | 0.0390 | 0.0390 | 0.0340 | 0.0350 | 0.0350 | 654,900 |
23 Dec 2022 | 0.0340 | 0.0380 | 0.0330 | 0.0350 | 0.0350 | 1,316,600 |
22 Dec 2022 | 0.0340 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 306,000 |
21 Dec 2022 | 0.0340 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 361,200 |
20 Dec 2022 | 0.0350 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 249,200 |
19 Dec 2022 | 0.0370 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 1,857,000 |
16 Dec 2022 | 0.0350 | 0.0400 | 0.0350 | 0.0370 | 0.0370 | 1,784,600 |
15 Dec 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 15,500 |
14 Dec 2022 | 0.0340 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 219,200 |
13 Dec 2022 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 84,000 |
12 Dec 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
09 Dec 2022 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 199,300 |
08 Dec 2022 | 0.0360 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 218,000 |
07 Dec 2022 | 0.0360 | 0.0390 | 0.0360 | 0.0390 | 0.0390 | 36,200 |
06 Dec 2022 | 0.0350 | 0.0390 | 0.0350 | 0.0380 | 0.0380 | 46,100 |
05 Dec 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 1,300 |
02 Dec 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | - |
01 Dec 2022 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 48,000 |
30 Nov 2022 | 0.0370 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 74,900 |
29 Nov 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 52,400 |
28 Nov 2022 | 0.0380 | 0.0380 | 0.0330 | 0.0380 | 0.0380 | 33,700 |
25 Nov 2022 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 7,000 |
24 Nov 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 10,200 |
23 Nov 2022 | 0.0370 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 97,300 |
22 Nov 2022 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 1,200 |
21 Nov 2022 | 0.0430 | 0.0430 | 0.0380 | 0.0380 | 0.0380 | 101,000 |
18 Nov 2022 | 0.0340 | 0.0430 | 0.0340 | 0.0430 | 0.0430 | 2,700 |
17 Nov 2022 | 0.0330 | 0.0420 | 0.0330 | 0.0400 | 0.0400 | 45,900 |
16 Nov 2022 | 0.0400 | 0.0420 | 0.0390 | 0.0400 | 0.0400 | 115,800 |
15 Nov 2022 | 0.0390 | 0.0430 | 0.0390 | 0.0390 | 0.0390 | 104,000 |
14 Nov 2022 | 0.0410 | 0.0440 | 0.0390 | 0.0440 | 0.0440 | 254,600 |
11 Nov 2022 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 3,000 |
10 Nov 2022 | 0.0390 | 0.0430 | 0.0390 | 0.0430 | 0.0430 | 15,100 |
09 Nov 2022 | 0.0380 | 0.0440 | 0.0370 | 0.0440 | 0.0440 | 204,900 |
08 Nov 2022 | 0.0400 | 0.0440 | 0.0380 | 0.0440 | 0.0440 | 60,800 |
07 Nov 2022 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 100 |
04 Nov 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 2,000 |
03 Nov 2022 | 0.0440 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 18,100 |
02 Nov 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 700 |
01 Nov 2022 | 0.0450 | 0.0450 | 0.0410 | 0.0440 | 0.0440 | 50,200 |
31 Oct 2022 | 0.0440 | 0.0450 | 0.0410 | 0.0440 | 0.0440 | 237,600 |
28 Oct 2022 | 0.0450 | 0.0450 | 0.0400 | 0.0420 | 0.0420 | 50,200 |
27 Oct 2022 | 0.0440 | 0.0440 | 0.0410 | 0.0440 | 0.0440 | 99,900 |
26 Oct 2022 | 0.0420 | 0.0420 | 0.0380 | 0.0420 | 0.0420 | 518,000 |
25 Oct 2022 | 0.0440 | 0.0440 | 0.0400 | 0.0400 | 0.0400 | 361,400 |
21 Oct 2022 | 0.0530 | 0.0530 | 0.0430 | 0.0520 | 0.0520 | 30,600 |
20 Oct 2022 | 0.0520 | 0.0520 | 0.0380 | 0.0500 | 0.0500 | 198,300 |
19 Oct 2022 | 0.0450 | 0.0580 | 0.0450 | 0.0500 | 0.0500 | 3,394,000 |
18 Oct 2022 | 0.0380 | 0.0460 | 0.0380 | 0.0460 | 0.0460 | 212,200 |
17 Oct 2022 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
14 Oct 2022 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 100 |
13 Oct 2022 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | - |
12 Oct 2022 | 0.0380 | 0.0440 | 0.0380 | 0.0440 | 0.0440 | 1,200 |
11 Oct 2022 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 58,000 |
10 Oct 2022 | 0.0390 | 0.0480 | 0.0390 | 0.0480 | 0.0480 | 10,000 |
07 Oct 2022 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 100 |
06 Oct 2022 | 0.0510 | 0.0510 | 0.0410 | 0.0480 | 0.0480 | 31,200 |
05 Oct 2022 | 0.0440 | 0.0500 | 0.0440 | 0.0480 | 0.0480 | 517,300 |
04 Oct 2022 | 0.0440 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 1,000 |
03 Oct 2022 | 0.0470 | 0.0490 | 0.0450 | 0.0450 | 0.0450 | 300 |
30 Sept 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
29 Sept 2022 | 0.0380 | 0.0450 | 0.0380 | 0.0450 | 0.0450 | 18,800 |
28 Sept 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
27 Sept 2022 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
26 Sept 2022 | 0.0360 | 0.0450 | 0.0350 | 0.0450 | 0.0450 | 50,100 |
23 Sept 2022 | 0.0350 | 0.0470 | 0.0350 | 0.0470 | 0.0470 | 14,800 |
22 Sept 2022 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
21 Sept 2022 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 100 |
20 Sept 2022 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 7,000 |
19 Sept 2022 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
16 Sept 2022 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 100 |
15 Sept 2022 | 0.0430 | 0.0460 | 0.0430 | 0.0450 | 0.0450 | 41,500 |
14 Sept 2022 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
13 Sept 2022 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 100 |
12 Sept 2022 | 0.0420 | 0.0500 | 0.0420 | 0.0460 | 0.0460 | 85,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |