Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2023 | - | - | - | - | - | - |
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 |
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 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |