Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 40,200 |
26 Jan 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
25 Jan 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
20 Jan 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 73,600 |
19 Jan 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
18 Jan 2023 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 79,000 |
17 Jan 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
16 Jan 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
13 Jan 2023 | 0.0280 | 0.0320 | 0.0280 | 0.0310 | 0.0310 | 240,700 |
12 Jan 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
11 Jan 2023 | 0.0310 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 178,000 |
10 Jan 2023 | 0.0300 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 276,500 |
09 Jan 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
06 Jan 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
05 Jan 2023 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
04 Jan 2023 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 69,000 |
03 Jan 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
30 Dec 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
29 Dec 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
28 Dec 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
27 Dec 2022 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 158,000 |
23 Dec 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
22 Dec 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
21 Dec 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
20 Dec 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
19 Dec 2022 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 66,300 |
16 Dec 2022 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 122,200 |
15 Dec 2022 | 0.0280 | 0.0310 | 0.0280 | 0.0290 | 0.0290 | 172,000 |
14 Dec 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
13 Dec 2022 | 0.0310 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 68,800 |
12 Dec 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 99,500 |
09 Dec 2022 | 0.0300 | 0.0330 | 0.0300 | 0.0320 | 0.0320 | 654,400 |
08 Dec 2022 | 0.0320 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 738,000 |
07 Dec 2022 | 0.0330 | 0.0340 | 0.0290 | 0.0320 | 0.0320 | 1,228,500 |
06 Dec 2022 | 0.0320 | 0.0320 | 0.0300 | 0.0310 | 0.0310 | 35,700 |
05 Dec 2022 | 0.0300 | 0.0310 | 0.0290 | 0.0300 | 0.0300 | 346,300 |
02 Dec 2022 | 0.0310 | 0.0310 | 0.0290 | 0.0310 | 0.0310 | 112,000 |
01 Dec 2022 | 0.0320 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 280,700 |
30 Nov 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
29 Nov 2022 | 0.0300 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 129,700 |
28 Nov 2022 | 0.0310 | 0.0320 | 0.0290 | 0.0300 | 0.0300 | 1,133,900 |
25 Nov 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 1,000 |
24 Nov 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
23 Nov 2022 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 149,000 |
22 Nov 2022 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 655,200 |
21 Nov 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
18 Nov 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
17 Nov 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
16 Nov 2022 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 1,366,700 |
15 Nov 2022 | 0.0310 | 0.0320 | 0.0300 | 0.0310 | 0.0310 | 520,200 |
14 Nov 2022 | 0.0330 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 333,500 |
11 Nov 2022 | 0.0340 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 421,000 |
10 Nov 2022 | 0.0350 | 0.0350 | 0.0320 | 0.0330 | 0.0330 | 985,300 |
09 Nov 2022 | 0.0310 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 345,200 |
08 Nov 2022 | 0.0320 | 0.0340 | 0.0310 | 0.0310 | 0.0310 | 1,845,100 |
07 Nov 2022 | 0.0320 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 228,900 |
04 Nov 2022 | 0.0310 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 1,019,200 |
03 Nov 2022 | 0.0300 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 100,000 |
02 Nov 2022 | 0.0310 | 0.0340 | 0.0300 | 0.0320 | 0.0320 | 2,804,200 |
01 Nov 2022 | 0.0300 | 0.0320 | 0.0290 | 0.0320 | 0.0320 | 884,600 |
31 Oct 2022 | 0.0300 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 249,300 |
28 Oct 2022 | 0.0310 | 0.0330 | 0.0290 | 0.0300 | 0.0300 | 1,012,100 |
27 Oct 2022 | 0.0340 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 1,150,200 |
26 Oct 2022 | 0.0340 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 1,390,400 |
25 Oct 2022 | 0.0360 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 2,187,000 |
21 Oct 2022 | 0.0340 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 1,528,800 |
20 Oct 2022 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 203,500 |
19 Oct 2022 | 0.0330 | 0.0350 | 0.0320 | 0.0330 | 0.0330 | 1,605,700 |
18 Oct 2022 | 0.0330 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 609,700 |
17 Oct 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 51,100 |
14 Oct 2022 | 0.0350 | 0.0350 | 0.0310 | 0.0330 | 0.0330 | 1,058,200 |
13 Oct 2022 | 0.0340 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 250,600 |
12 Oct 2022 | 0.0340 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 341,500 |
11 Oct 2022 | 0.0350 | 0.0360 | 0.0330 | 0.0360 | 0.0360 | 1,025,900 |
10 Oct 2022 | 0.0340 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 160,100 |
07 Oct 2022 | 0.0350 | 0.0360 | 0.0330 | 0.0360 | 0.0360 | 820,700 |
06 Oct 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 888,400 |
05 Oct 2022 | 0.0320 | 0.0360 | 0.0320 | 0.0340 | 0.0340 | 1,230,400 |
04 Oct 2022 | 0.0330 | 0.0360 | 0.0330 | 0.0360 | 0.0360 | 1,550,600 |
03 Oct 2022 | 0.0350 | 0.0350 | 0.0310 | 0.0320 | 0.0320 | 1,939,800 |
30 Sept 2022 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 490,700 |
29 Sept 2022 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 0.0350 | 3,301,800 |
28 Sept 2022 | 0.0390 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 184,800 |
27 Sept 2022 | 0.0370 | 0.0400 | 0.0370 | 0.0390 | 0.0390 | 2,684,200 |
26 Sept 2022 | 0.0380 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 1,690,300 |
23 Sept 2022 | 0.0400 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 4,245,600 |
22 Sept 2022 | 0.0380 | 0.0400 | 0.0360 | 0.0400 | 0.0400 | 896,900 |
21 Sept 2022 | 0.0390 | 0.0410 | 0.0370 | 0.0390 | 0.0390 | 1,378,100 |
20 Sept 2022 | 0.0390 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 2,668,600 |
19 Sept 2022 | 0.0400 | 0.0430 | 0.0390 | 0.0390 | 0.0390 | 5,068,200 |
16 Sept 2022 | 0.0420 | 0.0420 | 0.0390 | 0.0400 | 0.0400 | 2,034,400 |
15 Sept 2022 | 0.0430 | 0.0440 | 0.0420 | 0.0430 | 0.0430 | 2,266,400 |
14 Sept 2022 | 0.0430 | 0.0440 | 0.0420 | 0.0430 | 0.0430 | 1,913,600 |
13 Sept 2022 | 0.0450 | 0.0480 | 0.0440 | 0.0440 | 0.0440 | 11,800,900 |
12 Sept 2022 | 0.0410 | 0.0460 | 0.0400 | 0.0450 | 0.0450 | 11,859,100 |
09 Sept 2022 | 0.0410 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 1,144,200 |
08 Sept 2022 | 0.0420 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 2,260,300 |
07 Sept 2022 | 0.0430 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 4,001,000 |
06 Sept 2022 | 0.0390 | 0.0440 | 0.0390 | 0.0430 | 0.0430 | 7,791,400 |
05 Sept 2022 | 0.0400 | 0.0420 | 0.0390 | 0.0390 | 0.0390 | 2,260,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |