Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 0.0630 | 0.0640 | 0.0630 | 0.0630 | 0.0630 | 3,176,300 |
23 Mar 2023 | 0.0590 | 0.0640 | 0.0590 | 0.0630 | 0.0630 | 13,233,100 |
22 Mar 2023 | 0.0580 | 0.0600 | 0.0580 | 0.0590 | 0.0590 | 8,775,800 |
21 Mar 2023 | 0.0590 | 0.0600 | 0.0570 | 0.0580 | 0.0580 | 6,713,200 |
20 Mar 2023 | 0.0610 | 0.0620 | 0.0570 | 0.0580 | 0.0580 | 7,296,100 |
17 Mar 2023 | 0.0630 | 0.0640 | 0.0620 | 0.0620 | 0.0620 | 3,481,900 |
16 Mar 2023 | 0.0630 | 0.0630 | 0.0610 | 0.0620 | 0.0620 | 7,938,800 |
15 Mar 2023 | 0.0620 | 0.0650 | 0.0610 | 0.0630 | 0.0630 | 21,452,500 |
14 Mar 2023 | 0.0610 | 0.0620 | 0.0590 | 0.0610 | 0.0610 | 11,910,900 |
13 Mar 2023 | 0.0600 | 0.0620 | 0.0580 | 0.0610 | 0.0610 | 11,621,900 |
10 Mar 2023 | 0.0560 | 0.0610 | 0.0550 | 0.0590 | 0.0590 | 23,784,600 |
09 Mar 2023 | 0.0530 | 0.0570 | 0.0530 | 0.0570 | 0.0570 | 16,500,900 |
08 Mar 2023 | 0.0540 | 0.0550 | 0.0520 | 0.0530 | 0.0530 | 11,603,400 |
07 Mar 2023 | 0.0570 | 0.0580 | 0.0550 | 0.0550 | 0.0550 | 10,640,000 |
06 Mar 2023 | 0.0560 | 0.0570 | 0.0550 | 0.0560 | 0.0560 | 13,449,500 |
03 Mar 2023 | 0.0550 | 0.0570 | 0.0540 | 0.0540 | 0.0540 | 13,317,400 |
02 Mar 2023 | 0.0610 | 0.0620 | 0.0540 | 0.0540 | 0.0540 | 16,212,600 |
01 Mar 2023 | 0.0580 | 0.0630 | 0.0580 | 0.0610 | 0.0610 | 17,047,800 |
28 Feb 2023 | 0.0600 | 0.0620 | 0.0580 | 0.0580 | 0.0580 | 12,755,500 |
27 Feb 2023 | 0.0660 | 0.0670 | 0.0580 | 0.0600 | 0.0600 | 38,393,800 |
24 Feb 2023 | 0.0630 | 0.0680 | 0.0610 | 0.0680 | 0.0680 | 31,995,600 |
23 Feb 2023 | 0.0610 | 0.0630 | 0.0600 | 0.0620 | 0.0620 | 6,400,800 |
22 Feb 2023 | 0.0640 | 0.0650 | 0.0590 | 0.0610 | 0.0610 | 11,528,400 |
21 Feb 2023 | 0.0640 | 0.0660 | 0.0640 | 0.0650 | 0.0650 | 11,456,500 |
20 Feb 2023 | 0.0620 | 0.0640 | 0.0600 | 0.0640 | 0.0640 | 12,504,100 |
17 Feb 2023 | 0.0660 | 0.0660 | 0.0610 | 0.0620 | 0.0620 | 12,145,300 |
16 Feb 2023 | 0.0660 | 0.0680 | 0.0660 | 0.0660 | 0.0660 | 11,570,700 |
15 Feb 2023 | 0.0670 | 0.0680 | 0.0650 | 0.0660 | 0.0660 | 8,489,200 |
14 Feb 2023 | 0.0660 | 0.0670 | 0.0650 | 0.0670 | 0.0670 | 12,243,200 |
13 Feb 2023 | 0.0680 | 0.0690 | 0.0650 | 0.0650 | 0.0650 | 20,143,900 |
10 Feb 2023 | 0.0630 | 0.0670 | 0.0630 | 0.0660 | 0.0660 | 18,475,800 |
09 Feb 2023 | 0.0630 | 0.0650 | 0.0620 | 0.0640 | 0.0640 | 9,605,900 |
08 Feb 2023 | 0.0650 | 0.0670 | 0.0630 | 0.0640 | 0.0640 | 24,217,400 |
07 Feb 2023 | 0.0620 | 0.0660 | 0.0600 | 0.0640 | 0.0640 | 18,706,100 |
06 Feb 2023 | 0.0600 | 0.0650 | 0.0600 | 0.0610 | 0.0610 | 45,324,000 |
03 Feb 2023 | 0.0570 | 0.0580 | 0.0560 | 0.0560 | 0.0560 | 4,806,400 |
02 Feb 2023 | 0.0560 | 0.0580 | 0.0560 | 0.0560 | 0.0560 | 11,915,600 |
01 Feb 2023 | 0.0570 | 0.0590 | 0.0550 | 0.0560 | 0.0560 | 25,760,600 |
31 Jan 2023 | 0.0490 | 0.0570 | 0.0490 | 0.0560 | 0.0560 | 24,150,900 |
30 Jan 2023 | 0.0500 | 0.0500 | 0.0480 | 0.0490 | 0.0490 | 3,135,400 |
27 Jan 2023 | 0.0510 | 0.0530 | 0.0490 | 0.0500 | 0.0500 | 8,181,600 |
26 Jan 2023 | 0.0510 | 0.0520 | 0.0500 | 0.0510 | 0.0510 | 9,299,200 |
25 Jan 2023 | 0.0470 | 0.0520 | 0.0470 | 0.0510 | 0.0510 | 17,086,400 |
20 Jan 2023 | 0.0460 | 0.0470 | 0.0460 | 0.0460 | 0.0460 | 4,562,300 |
19 Jan 2023 | 0.0450 | 0.0470 | 0.0440 | 0.0450 | 0.0450 | 7,122,200 |
18 Jan 2023 | 0.0390 | 0.0450 | 0.0390 | 0.0440 | 0.0440 | 16,131,400 |
17 Jan 2023 | 0.0410 | 0.0420 | 0.0390 | 0.0390 | 0.0390 | 3,343,500 |
16 Jan 2023 | 0.0420 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 3,709,200 |
13 Jan 2023 | 0.0430 | 0.0430 | 0.0410 | 0.0420 | 0.0420 | 2,920,400 |
12 Jan 2023 | 0.0430 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 4,521,100 |
11 Jan 2023 | 0.0430 | 0.0440 | 0.0420 | 0.0430 | 0.0430 | 2,810,800 |
10 Jan 2023 | 0.0420 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 4,179,200 |
09 Jan 2023 | 0.0430 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 6,848,800 |
06 Jan 2023 | 0.0410 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 6,572,800 |
05 Jan 2023 | 0.0400 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 4,833,300 |
04 Jan 2023 | 0.0420 | 0.0430 | 0.0400 | 0.0410 | 0.0410 | 8,750,800 |
03 Jan 2023 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 5,600,900 |
30 Dec 2022 | 0.0430 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 6,796,200 |
29 Dec 2022 | 0.0430 | 0.0430 | 0.0410 | 0.0420 | 0.0420 | 5,345,400 |
28 Dec 2022 | 0.0430 | 0.0440 | 0.0420 | 0.0430 | 0.0430 | 3,601,000 |
27 Dec 2022 | 0.0420 | 0.0440 | 0.0420 | 0.0430 | 0.0430 | 10,308,300 |
23 Dec 2022 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 5,962,500 |
22 Dec 2022 | 0.0420 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 7,623,100 |
21 Dec 2022 | 0.0410 | 0.0430 | 0.0410 | 0.0410 | 0.0410 | 8,969,300 |
20 Dec 2022 | 0.0440 | 0.0440 | 0.0410 | 0.0420 | 0.0420 | 4,307,100 |
19 Dec 2022 | 0.0420 | 0.0440 | 0.0420 | 0.0430 | 0.0430 | 5,458,200 |
16 Dec 2022 | 0.0430 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 5,965,900 |
15 Dec 2022 | 0.0450 | 0.0460 | 0.0430 | 0.0440 | 0.0440 | 11,962,700 |
14 Dec 2022 | 0.0460 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 7,512,700 |
13 Dec 2022 | 0.0460 | 0.0470 | 0.0450 | 0.0460 | 0.0460 | 9,559,900 |
12 Dec 2022 | 0.0470 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 8,203,000 |
09 Dec 2022 | 0.0470 | 0.0500 | 0.0470 | 0.0480 | 0.0480 | 19,835,000 |
08 Dec 2022 | 0.0470 | 0.0480 | 0.0460 | 0.0470 | 0.0470 | 10,850,500 |
07 Dec 2022 | 0.0450 | 0.0480 | 0.0450 | 0.0470 | 0.0470 | 17,987,400 |
06 Dec 2022 | 0.0460 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 12,160,700 |
05 Dec 2022 | 0.0440 | 0.0470 | 0.0440 | 0.0460 | 0.0460 | 19,435,100 |
02 Dec 2022 | 0.0430 | 0.0450 | 0.0420 | 0.0440 | 0.0440 | 11,088,400 |
01 Dec 2022 | 0.0440 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 9,202,900 |
30 Nov 2022 | 0.0420 | 0.0440 | 0.0410 | 0.0430 | 0.0430 | 8,445,400 |
29 Nov 2022 | 0.0410 | 0.0430 | 0.0410 | 0.0420 | 0.0420 | 5,958,300 |
28 Nov 2022 | 0.0420 | 0.0430 | 0.0410 | 0.0420 | 0.0420 | 5,781,400 |
25 Nov 2022 | 0.0440 | 0.0450 | 0.0420 | 0.0430 | 0.0430 | 14,427,800 |
24 Nov 2022 | 0.0430 | 0.0470 | 0.0430 | 0.0440 | 0.0440 | 16,400,400 |
23 Nov 2022 | 0.0430 | 0.0440 | 0.0420 | 0.0430 | 0.0430 | 7,400,800 |
22 Nov 2022 | 0.0430 | 0.0440 | 0.0420 | 0.0430 | 0.0430 | 7,977,400 |
21 Nov 2022 | 0.0430 | 0.0440 | 0.0410 | 0.0420 | 0.0420 | 8,819,600 |
18 Nov 2022 | 0.0460 | 0.0470 | 0.0430 | 0.0430 | 0.0430 | 8,445,000 |
17 Nov 2022 | 0.0460 | 0.0480 | 0.0450 | 0.0460 | 0.0460 | 9,465,400 |
16 Nov 2022 | 0.0460 | 0.0480 | 0.0460 | 0.0460 | 0.0460 | 7,286,600 |
15 Nov 2022 | 0.0460 | 0.0490 | 0.0450 | 0.0460 | 0.0460 | 8,566,900 |
14 Nov 2022 | 0.0480 | 0.0490 | 0.0460 | 0.0460 | 0.0460 | 14,349,000 |
11 Nov 2022 | 0.0480 | 0.0520 | 0.0460 | 0.0480 | 0.0480 | 31,986,100 |
10 Nov 2022 | 0.0430 | 0.0490 | 0.0430 | 0.0480 | 0.0480 | 49,152,200 |
09 Nov 2022 | 0.0370 | 0.0400 | 0.0360 | 0.0400 | 0.0400 | 7,843,600 |
08 Nov 2022 | 0.0400 | 0.0400 | 0.0360 | 0.0370 | 0.0370 | 8,585,400 |
07 Nov 2022 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 4,603,700 |
04 Nov 2022 | 0.0380 | 0.0410 | 0.0380 | 0.0390 | 0.0390 | 11,479,600 |
03 Nov 2022 | 0.0380 | 0.0390 | 0.0370 | 0.0380 | 0.0380 | 1,681,100 |
02 Nov 2022 | 0.0380 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 19,552,500 |
01 Nov 2022 | 0.0340 | 0.0400 | 0.0340 | 0.0380 | 0.0380 | 14,603,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |