Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jun 2023 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
31 May 2023 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 40,000 |
30 May 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
29 May 2023 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 12,400 |
26 May 2023 | 0.2950 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 485,000 |
25 May 2023 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 59,100 |
24 May 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 10,000 |
23 May 2023 | 0.2900 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 232,000 |
22 May 2023 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 84,700 |
19 May 2023 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 50,100 |
18 May 2023 | 0.2950 | 0.2950 | 0.2850 | 0.2950 | 0.2950 | 131,600 |
17 May 2023 | 0.2950 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 199,000 |
16 May 2023 | 0.2900 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 105,800 |
15 May 2023 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 298,400 |
12 May 2023 | 0.2950 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 114,000 |
11 May 2023 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 4,000 |
10 May 2023 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 81,600 |
09 May 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
08 May 2023 | 0.2850 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 97,800 |
05 May 2023 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 1,500 |
04 May 2023 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 25,000 |
03 May 2023 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
02 May 2023 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
28 Apr 2023 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
27 Apr 2023 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 95,000 |
26 Apr 2023 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 10,000 |
25 Apr 2023 | 0.2900 | 0.2950 | 0.2800 | 0.2800 | 0.2800 | 176,300 |
24 Apr 2023 | 0.2900 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 84,400 |
21 Apr 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 400 |
20 Apr 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 300 |
19 Apr 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 6,000 |
18 Apr 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 800 |
17 Apr 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 22,000 |
14 Apr 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 3,000 |
13 Apr 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 10,000 |
12 Apr 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
11 Apr 2023 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 21,000 |
10 Apr 2023 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 82,500 |
06 Apr 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
05 Apr 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 10,000 |
04 Apr 2023 | 0.3000 | 0.3050 | 0.3000 | 0.3050 | 0.3050 | 49,000 |
03 Apr 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 3,000 |
31 Mar 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 120,800 |
30 Mar 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
29 Mar 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
28 Mar 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 5,100 |
27 Mar 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 100 |
24 Mar 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 46,900 |
23 Mar 2023 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 3,400 |
22 Mar 2023 | 0.3000 | 0.3100 | 0.2950 | 0.2950 | 0.2950 | 62,500 |
21 Mar 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
20 Mar 2023 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 195,600 |
17 Mar 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 80,000 |
16 Mar 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 46,000 |
15 Mar 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 20,300 |
14 Mar 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 100,000 |
13 Mar 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 250,000 |
10 Mar 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 150,500 |
09 Mar 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 80,000 |
08 Mar 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
07 Mar 2023 | 0.3050 | 0.3100 | 0.3050 | 0.3100 | 0.3100 | 55,800 |
06 Mar 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 4,300 |
03 Mar 2023 | 0.3100 | 0.3100 | 0.3050 | 0.3050 | 0.3050 | 4,200 |
02 Mar 2023 | 0.3100 | 0.3100 | 0.3050 | 0.3100 | 0.3100 | 65,700 |
01 Mar 2023 | 0.3050 | 0.3100 | 0.3050 | 0.3050 | 0.3050 | 154,300 |
28 Feb 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 100,000 |
27 Feb 2023 | 0.3100 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 2,000 |
24 Feb 2023 | 0.3100 | 0.3100 | 0.3050 | 0.3050 | 0.3050 | 8,000 |
23 Feb 2023 | 0.3100 | 0.3100 | 0.3050 | 0.3100 | 0.3100 | 74,200 |
22 Feb 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 50,000 |
21 Feb 2023 | 0.3050 | 0.3100 | 0.3050 | 0.3100 | 0.3100 | 79,000 |
20 Feb 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 20,000 |
17 Feb 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 50,000 |
16 Feb 2023 | 0.3100 | 0.3150 | 0.3100 | 0.3150 | 0.3150 | 50,100 |
15 Feb 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 34,200 |
14 Feb 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 100 |
13 Feb 2023 | 0.3150 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 44,200 |
10 Feb 2023 | 0.3150 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 78,500 |
09 Feb 2023 | 0.3200 | 0.3200 | 0.3100 | 0.3150 | 0.3150 | 334,800 |
08 Feb 2023 | 0.3200 | 0.3250 | 0.3200 | 0.3250 | 0.3250 | 206,700 |
07 Feb 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
06 Feb 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 10,000 |
03 Feb 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 100,000 |
02 Feb 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 70,300 |
01 Feb 2023 | 0.3200 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 84,900 |
31 Jan 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 16,000 |
30 Jan 2023 | 0.3250 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 130,900 |
27 Jan 2023 | 0.3250 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 102,200 |
26 Jan 2023 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 43,600 |
25 Jan 2023 | 0.3250 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 146,300 |
20 Jan 2023 | 0.3200 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 73,300 |
19 Jan 2023 | 0.3200 | 0.3250 | 0.3150 | 0.3200 | 0.3200 | 240,600 |
18 Jan 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 18,000 |
17 Jan 2023 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 15,000 |
16 Jan 2023 | 0.3250 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 661,100 |
13 Jan 2023 | 0.3200 | 0.3250 | 0.3200 | 0.3250 | 0.3250 | 97,400 |
12 Jan 2023 | 0.3200 | 0.3250 | 0.3150 | 0.3200 | 0.3200 | 199,100 |
11 Jan 2023 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 170,000 |
10 Jan 2023 | 0.3250 | 0.3250 | 0.3200 | 0.3250 | 0.3250 | 291,500 |
09 Jan 2023 | 0.3200 | 0.3250 | 0.3150 | 0.3250 | 0.3250 | 553,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |