Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 350,000 |
02 Feb 2023 | 0.0280 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 2,705,000 |
01 Feb 2023 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 1,465,000 |
31 Jan 2023 | 0.0270 | 0.0290 | 0.0270 | 0.0270 | 0.0270 | 3,528,500 |
30 Jan 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
27 Jan 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 207,500 |
26 Jan 2023 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 700,000 |
25 Jan 2023 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 430,000 |
20 Jan 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
19 Jan 2023 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 125,100 |
18 Jan 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
17 Jan 2023 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
16 Jan 2023 | 0.0260 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 750,200 |
13 Jan 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
12 Jan 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 5,000 |
11 Jan 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
10 Jan 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
09 Jan 2023 | 0.0260 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 254,100 |
06 Jan 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
05 Jan 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
04 Jan 2023 | 0.0260 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 580,100 |
03 Jan 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 289,000 |
30 Dec 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
29 Dec 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
28 Dec 2022 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 510,000 |
27 Dec 2022 | 0.0260 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 509,000 |
23 Dec 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
22 Dec 2022 | 0.0260 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 25,000 |
21 Dec 2022 | 0.0260 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 685,000 |
20 Dec 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
19 Dec 2022 | 0.0260 | 0.0280 | 0.0260 | 0.0270 | 0.0270 | 669,100 |
16 Dec 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 200,000 |
15 Dec 2022 | 0.0260 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 770,000 |
14 Dec 2022 | 0.0260 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 310,000 |
13 Dec 2022 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 538,900 |
12 Dec 2022 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 40,000 |
09 Dec 2022 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 1,250,100 |
08 Dec 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
07 Dec 2022 | 0.0260 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 371,400 |
06 Dec 2022 | 0.0270 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 395,400 |
05 Dec 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
02 Dec 2022 | 0.0260 | 0.0280 | 0.0250 | 0.0280 | 0.0280 | 506,600 |
01 Dec 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 288,800 |
30 Nov 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
29 Nov 2022 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 138,900 |
28 Nov 2022 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 505,000 |
25 Nov 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 288,400 |
24 Nov 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
23 Nov 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 49,700 |
22 Nov 2022 | 0.0250 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 600 |
21 Nov 2022 | 0.0260 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 1,206,100 |
18 Nov 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
17 Nov 2022 | 0.0260 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 270,700 |
16 Nov 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
15 Nov 2022 | 0.0270 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 808,400 |
14 Nov 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
11 Nov 2022 | 0.0270 | 0.0290 | 0.0270 | 0.0290 | 0.0290 | 1,800,000 |
10 Nov 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
09 Nov 2022 | 0.0260 | 0.0280 | 0.0250 | 0.0270 | 0.0270 | 2,730,400 |
08 Nov 2022 | 0.0260 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 399,600 |
07 Nov 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
04 Nov 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
03 Nov 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 418,800 |
02 Nov 2022 | 0.0260 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 743,200 |
01 Nov 2022 | 0.0240 | 0.0270 | 0.0240 | 0.0260 | 0.0260 | 481,600 |
31 Oct 2022 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 346,900 |
28 Oct 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 252,100 |
27 Oct 2022 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 169,100 |
26 Oct 2022 | 0.0250 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 1,050,000 |
25 Oct 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
21 Oct 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
20 Oct 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
19 Oct 2022 | 0.0260 | 0.0280 | 0.0250 | 0.0280 | 0.0280 | 495,200 |
18 Oct 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
17 Oct 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 348,000 |
14 Oct 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 250,000 |
13 Oct 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
12 Oct 2022 | 0.0260 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 215,000 |
11 Oct 2022 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 385,300 |
10 Oct 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
07 Oct 2022 | 0.0270 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 255,000 |
06 Oct 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 200,000 |
05 Oct 2022 | 0.0290 | 0.0290 | 0.0260 | 0.0270 | 0.0270 | 248,800 |
04 Oct 2022 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 299,300 |
03 Oct 2022 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 281,000 |
30 Sept 2022 | 0.0240 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 330,000 |
29 Sept 2022 | 0.0270 | 0.0270 | 0.0240 | 0.0240 | 0.0240 | 300,000 |
28 Sept 2022 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 744,700 |
27 Sept 2022 | 0.0270 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 410,400 |
26 Sept 2022 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 1,069,400 |
23 Sept 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 50,000 |
22 Sept 2022 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 502,100 |
21 Sept 2022 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 150,100 |
20 Sept 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 149,500 |
19 Sept 2022 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 57,500 |
16 Sept 2022 | 0.0280 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 100,700 |
15 Sept 2022 | 0.0290 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 101,300 |
14 Sept 2022 | 0.0280 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 671,100 |
13 Sept 2022 | 0.0290 | 0.0290 | 0.0270 | 0.0280 | 0.0280 | 750,200 |
12 Sept 2022 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 1,311,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |