Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 0.0240 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 626,000 |
02 Feb 2023 | 0.0230 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 958,700 |
01 Feb 2023 | 0.0210 | 0.0230 | 0.0200 | 0.0230 | 0.0230 | 1,001,200 |
31 Jan 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
30 Jan 2023 | 0.0220 | 0.0240 | 0.0210 | 0.0230 | 0.0230 | 1,026,600 |
27 Jan 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 200,000 |
26 Jan 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 455,000 |
25 Jan 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 1,798,800 |
20 Jan 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 1,469,700 |
19 Jan 2023 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 200,000 |
18 Jan 2023 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 600,000 |
17 Jan 2023 | 0.0240 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 879,400 |
16 Jan 2023 | 0.0220 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 5,324,100 |
13 Jan 2023 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 820,000 |
12 Jan 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,380,100 |
11 Jan 2023 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 3,895,000 |
10 Jan 2023 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 1,160,000 |
09 Jan 2023 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 1,671,700 |
06 Jan 2023 | 0.0180 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 4,658,300 |
05 Jan 2023 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 1,550,100 |
04 Jan 2023 | 0.0220 | 0.0220 | 0.0190 | 0.0200 | 0.0200 | 4,122,600 |
03 Jan 2023 | 0.0210 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 4,065,500 |
30 Dec 2022 | 0.0230 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 2,359,300 |
29 Dec 2022 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 2,836,700 |
28 Dec 2022 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 6,926,600 |
27 Dec 2022 | 0.0220 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 1,512,700 |
23 Dec 2022 | 0.0230 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 1,832,700 |
22 Dec 2022 | 0.0230 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 2,745,000 |
21 Dec 2022 | 0.0210 | 0.0230 | 0.0210 | 0.0230 | 0.0230 | 9,085,100 |
20 Dec 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
19 Dec 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 900,000 |
16 Dec 2022 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 499,200 |
15 Dec 2022 | 0.0230 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 958,100 |
14 Dec 2022 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 505,000 |
13 Dec 2022 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 1,091,000 |
12 Dec 2022 | 0.0220 | 0.0230 | 0.0220 | 0.0230 | 0.0230 | 746,200 |
09 Dec 2022 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 867,900 |
08 Dec 2022 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 1,847,100 |
07 Dec 2022 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 3,200,000 |
06 Dec 2022 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 1,012,000 |
05 Dec 2022 | 0.0220 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 2,778,500 |
02 Dec 2022 | 0.0240 | 0.0240 | 0.0220 | 0.0220 | 0.0220 | 1,341,900 |
01 Dec 2022 | 0.0230 | 0.0250 | 0.0220 | 0.0230 | 0.0230 | 7,144,100 |
30 Nov 2022 | 0.0210 | 0.0240 | 0.0210 | 0.0230 | 0.0230 | 6,174,100 |
29 Nov 2022 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 920,500 |
28 Nov 2022 | 0.0190 | 0.0220 | 0.0190 | 0.0220 | 0.0220 | 5,169,700 |
25 Nov 2022 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 96,000 |
24 Nov 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 133,000 |
23 Nov 2022 | 0.0190 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 337,600 |
22 Nov 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 283,000 |
21 Nov 2022 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 350,600 |
18 Nov 2022 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 153,000 |
17 Nov 2022 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 301,000 |
16 Nov 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
15 Nov 2022 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 189,000 |
14 Nov 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 100,000 |
11 Nov 2022 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 1,194,000 |
10 Nov 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 500,000 |
09 Nov 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 1,030,000 |
08 Nov 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 465,000 |
07 Nov 2022 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 1,780,600 |
04 Nov 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 2,500,000 |
03 Nov 2022 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 5,232,500 |
02 Nov 2022 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 1,855,900 |
01 Nov 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
31 Oct 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 897,900 |
28 Oct 2022 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 210,000 |
27 Oct 2022 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 50,000 |
26 Oct 2022 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 2,104,300 |
25 Oct 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 200,000 |
21 Oct 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 200,000 |
20 Oct 2022 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | 1,370,000 |
19 Oct 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
18 Oct 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 560,600 |
17 Oct 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
14 Oct 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
13 Oct 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
12 Oct 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
11 Oct 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
10 Oct 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
07 Oct 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 200,000 |
06 Oct 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
05 Oct 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
04 Oct 2022 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 16,600 |
03 Oct 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
30 Sept 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
29 Sept 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | - |
28 Sept 2022 | 0.0170 | 0.0170 | 0.0160 | 0.0160 | 0.0160 | 400,000 |
27 Sept 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
26 Sept 2022 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 160,000 |
23 Sept 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 450,000 |
22 Sept 2022 | 0.0180 | 0.0190 | 0.0180 | 0.0190 | 0.0190 | 1,267,000 |
21 Sept 2022 | 0.0180 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 200,000 |
20 Sept 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
19 Sept 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 75,000 |
16 Sept 2022 | 0.0180 | 0.0180 | 0.0170 | 0.0170 | 0.0170 | 75,000 |
15 Sept 2022 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 178,000 |
14 Sept 2022 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 452,200 |
13 Sept 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 645,000 |
12 Sept 2022 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 0.0160 | 83,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |