Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Feb 2023 | 0.0340 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 16,062,400 |
31 Jan 2023 | 0.0320 | 0.0340 | 0.0320 | 0.0330 | 0.0330 | 6,321,400 |
30 Jan 2023 | 0.0330 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 6,980,700 |
27 Jan 2023 | 0.0360 | 0.0370 | 0.0340 | 0.0350 | 0.0350 | 3,648,200 |
26 Jan 2023 | 0.0350 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 1,331,600 |
25 Jan 2023 | 0.0320 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 2,374,500 |
20 Jan 2023 | 0.0330 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 2,546,400 |
19 Jan 2023 | 0.0330 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 919,000 |
18 Jan 2023 | 0.0320 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 425,900 |
17 Jan 2023 | 0.0330 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 1,566,500 |
16 Jan 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 916,000 |
13 Jan 2023 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 2,585,300 |
12 Jan 2023 | 0.0360 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 3,275,100 |
11 Jan 2023 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 1,074,800 |
10 Jan 2023 | 0.0370 | 0.0380 | 0.0350 | 0.0360 | 0.0360 | 3,041,600 |
09 Jan 2023 | 0.0340 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 1,673,500 |
06 Jan 2023 | 0.0330 | 0.0350 | 0.0330 | 0.0340 | 0.0340 | 1,972,900 |
05 Jan 2023 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 1,476,000 |
04 Jan 2023 | 0.0360 | 0.0370 | 0.0340 | 0.0360 | 0.0360 | 4,433,100 |
03 Jan 2023 | 0.0390 | 0.0410 | 0.0380 | 0.0380 | 0.0380 | 1,199,400 |
30 Dec 2022 | 0.0450 | 0.0460 | 0.0400 | 0.0410 | 0.0410 | 4,387,900 |
29 Dec 2022 | 0.0380 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 1,048,700 |
28 Dec 2022 | 0.0380 | 0.0420 | 0.0380 | 0.0380 | 0.0380 | 1,421,000 |
27 Dec 2022 | 0.0337 | 0.0359 | 0.0330 | 0.0330 | 0.0330 | 4,337,103 |
23 Dec 2022 | 0.0316 | 0.0337 | 0.0308 | 0.0337 | 0.0337 | 1,449,557 |
22 Dec 2022 | 0.0337 | 0.0337 | 0.0316 | 0.0316 | 0.0316 | 1,441,612 |
21 Dec 2022 | 0.0344 | 0.0344 | 0.0323 | 0.0323 | 0.0323 | 928,781 |
20 Dec 2022 | 0.0330 | 0.0337 | 0.0308 | 0.0330 | 0.0330 | 808,624 |
19 Dec 2022 | 0.0330 | 0.0344 | 0.0323 | 0.0344 | 0.0344 | 223,309 |
16 Dec 2022 | 0.0500 | 0.0510 | 0.0450 | 0.0460 | 0.0460 | 611,700 |
15 Dec 2022 | 0.0480 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | 875,900 |
14 Dec 2022 | 0.0470 | 0.0490 | 0.0470 | 0.0490 | 0.0490 | 102,300 |
13 Dec 2022 | 0.0480 | 0.0490 | 0.0470 | 0.0490 | 0.0490 | 43,100 |
12 Dec 2022 | 0.0490 | 0.0490 | 0.0480 | 0.0480 | 0.0480 | 260,700 |
09 Dec 2022 | 0.0490 | 0.0510 | 0.0480 | 0.0500 | 0.0500 | 226,500 |
08 Dec 2022 | 0.0480 | 0.0490 | 0.0460 | 0.0490 | 0.0490 | 519,200 |
07 Dec 2022 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 210,000 |
06 Dec 2022 | 0.0480 | 0.0490 | 0.0450 | 0.0480 | 0.0480 | 412,000 |
05 Dec 2022 | 0.0480 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 696,000 |
02 Dec 2022 | 0.0490 | 0.0490 | 0.0460 | 0.0460 | 0.0460 | 1,295,300 |
01 Dec 2022 | 0.0470 | 0.0510 | 0.0450 | 0.0480 | 0.0480 | 1,648,000 |
30 Nov 2022 | 0.0500 | 0.0500 | 0.0420 | 0.0480 | 0.0480 | 2,193,600 |
29 Nov 2022 | 0.0500 | 0.0540 | 0.0450 | 0.0490 | 0.0490 | 4,719,900 |
28 Nov 2022 | 0.0720 | 0.0740 | 0.0690 | 0.0690 | 0.0690 | 12,814,300 |
25 Nov 2022 | 0.0690 | 0.0690 | 0.0660 | 0.0660 | 0.0660 | 1,853,000 |
24 Nov 2022 | 0.0680 | 0.0700 | 0.0670 | 0.0680 | 0.0680 | 550,000 |
23 Nov 2022 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
22 Nov 2022 | 0.0700 | 0.0700 | 0.0670 | 0.0690 | 0.0690 | 139,200 |
21 Nov 2022 | 0.0700 | 0.0750 | 0.0680 | 0.0680 | 0.0680 | 5,944,800 |
18 Nov 2022 | 0.0700 | 0.0710 | 0.0700 | 0.0700 | 0.0700 | 237,000 |
17 Nov 2022 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 535,700 |
16 Nov 2022 | 0.0700 | 0.0710 | 0.0700 | 0.0710 | 0.0710 | 62,000 |
15 Nov 2022 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
14 Nov 2022 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
11 Nov 2022 | 0.0720 | 0.0720 | 0.0710 | 0.0710 | 0.0710 | 20,000 |
10 Nov 2022 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 182,900 |
09 Nov 2022 | 0.0700 | 0.0710 | 0.0700 | 0.0710 | 0.0710 | 540,700 |
08 Nov 2022 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
07 Nov 2022 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 100 |
04 Nov 2022 | 0.0710 | 0.0730 | 0.0670 | 0.0670 | 0.0670 | 30,600 |
03 Nov 2022 | 0.0730 | 0.0730 | 0.0680 | 0.0680 | 0.0680 | 175,000 |
02 Nov 2022 | 0.0700 | 0.0730 | 0.0690 | 0.0720 | 0.0720 | 125,100 |
01 Nov 2022 | 0.0720 | 0.0720 | 0.0700 | 0.0710 | 0.0710 | 537,600 |
31 Oct 2022 | 0.0700 | 0.0710 | 0.0660 | 0.0660 | 0.0660 | 58,200 |
28 Oct 2022 | 0.0720 | 0.0730 | 0.0680 | 0.0680 | 0.0680 | 377,300 |
27 Oct 2022 | 0.0720 | 0.0730 | 0.0690 | 0.0720 | 0.0720 | 230,600 |
26 Oct 2022 | 0.0720 | 0.0730 | 0.0690 | 0.0700 | 0.0700 | 1,506,400 |
25 Oct 2022 | 0.0720 | 0.0740 | 0.0700 | 0.0700 | 0.0700 | 425,500 |
21 Oct 2022 | 0.0710 | 0.0770 | 0.0710 | 0.0720 | 0.0720 | 2,144,000 |
20 Oct 2022 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 50,000 |
19 Oct 2022 | 0.0700 | 0.0770 | 0.0700 | 0.0730 | 0.0730 | 3,236,500 |
18 Oct 2022 | 0.0690 | 0.0750 | 0.0680 | 0.0750 | 0.0750 | 61,000 |
17 Oct 2022 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
14 Oct 2022 | 0.0730 | 0.0740 | 0.0730 | 0.0740 | 0.0740 | 5,000 |
13 Oct 2022 | 0.0700 | 0.0730 | 0.0690 | 0.0730 | 0.0730 | 59,200 |
12 Oct 2022 | 0.0690 | 0.0720 | 0.0680 | 0.0700 | 0.0700 | 1,440,600 |
11 Oct 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 192,000 |
10 Oct 2022 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
07 Oct 2022 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 53,400 |
06 Oct 2022 | 0.0760 | 0.0790 | 0.0700 | 0.0730 | 0.0730 | 6,101,800 |
05 Oct 2022 | 0.0740 | 0.0790 | 0.0740 | 0.0740 | 0.0740 | 35,500 |
04 Oct 2022 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
03 Oct 2022 | 0.0780 | 0.0790 | 0.0760 | 0.0760 | 0.0760 | 1,300 |
30 Sept 2022 | 0.0790 | 0.0880 | 0.0700 | 0.0790 | 0.0790 | 2,140,500 |
29 Sept 2022 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
28 Sept 2022 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
27 Sept 2022 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | - |
26 Sept 2022 | 0.0780 | 0.0780 | 0.0710 | 0.0770 | 0.0770 | 11,000 |
23 Sept 2022 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
22 Sept 2022 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | - |
21 Sept 2022 | 0.0700 | 0.0810 | 0.0700 | 0.0810 | 0.0810 | 38,300 |
20 Sept 2022 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
19 Sept 2022 | 0.0700 | 0.0740 | 0.0690 | 0.0740 | 0.0740 | 46,800 |
16 Sept 2022 | 0.0690 | 0.0750 | 0.0680 | 0.0750 | 0.0750 | 152,900 |
15 Sept 2022 | 0.0730 | 0.0740 | 0.0700 | 0.0700 | 0.0700 | 20,400 |
14 Sept 2022 | 0.0680 | 0.0730 | 0.0680 | 0.0730 | 0.0730 | 24,200 |
13 Sept 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
12 Sept 2022 | 0.0680 | 0.0700 | 0.0680 | 0.0700 | 0.0700 | 5,300 |
09 Sept 2022 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 3,000 |
08 Sept 2022 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | 0.0670 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |