Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Feb 2023 | 0.0320 | 0.0340 | 0.0310 | 0.0340 | 0.0340 | 130,000 |
03 Feb 2023 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 71,100 |
02 Feb 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
01 Feb 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
31 Jan 2023 | 0.0360 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 150,000 |
30 Jan 2023 | 0.0340 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 1,170,000 |
27 Jan 2023 | 0.0340 | 0.0340 | 0.0300 | 0.0330 | 0.0330 | 684,100 |
26 Jan 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
25 Jan 2023 | 0.0300 | 0.0340 | 0.0300 | 0.0340 | 0.0340 | 4,300 |
20 Jan 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 120,000 |
19 Jan 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 60,600 |
18 Jan 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
17 Jan 2023 | 0.0310 | 0.0340 | 0.0310 | 0.0340 | 0.0340 | 79,500 |
16 Jan 2023 | 0.0330 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 120,000 |
13 Jan 2023 | 0.0320 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 179,900 |
12 Jan 2023 | 0.0340 | 0.0340 | 0.0320 | 0.0320 | 0.0320 | 13,400 |
11 Jan 2023 | 0.0320 | 0.0350 | 0.0320 | 0.0350 | 0.0350 | 300 |
10 Jan 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
09 Jan 2023 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 388,200 |
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 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
03 Jan 2023 | 0.0340 | 0.0340 | 0.0310 | 0.0310 | 0.0310 | 213,100 |
30 Dec 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
29 Dec 2022 | 0.0310 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 50,100 |
28 Dec 2022 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 252,900 |
27 Dec 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
23 Dec 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
22 Dec 2022 | 0.0330 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 147,200 |
21 Dec 2022 | 0.0320 | 0.0330 | 0.0310 | 0.0310 | 0.0310 | 285,400 |
20 Dec 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
19 Dec 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 182,000 |
16 Dec 2022 | 0.0320 | 0.0340 | 0.0310 | 0.0340 | 0.0340 | 322,200 |
15 Dec 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
14 Dec 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
13 Dec 2022 | 0.0320 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 107,000 |
12 Dec 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
09 Dec 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 1,100 |
08 Dec 2022 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 113,000 |
07 Dec 2022 | 0.0330 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 531,200 |
06 Dec 2022 | 0.0350 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 350,200 |
05 Dec 2022 | 0.0340 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 2,291,600 |
02 Dec 2022 | 0.0300 | 0.0330 | 0.0300 | 0.0320 | 0.0320 | 395,300 |
01 Dec 2022 | 0.0320 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 240,300 |
30 Nov 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
29 Nov 2022 | 0.0300 | 0.0320 | 0.0290 | 0.0320 | 0.0320 | 480,200 |
28 Nov 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 287,200 |
25 Nov 2022 | 0.0310 | 0.0310 | 0.0260 | 0.0260 | 0.0260 | 406,900 |
24 Nov 2022 | 0.0290 | 0.0320 | 0.0290 | 0.0310 | 0.0310 | 395,500 |
23 Nov 2022 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 146,000 |
22 Nov 2022 | 0.0290 | 0.0320 | 0.0290 | 0.0320 | 0.0320 | 302,000 |
21 Nov 2022 | 0.0340 | 0.0340 | 0.0300 | 0.0300 | 0.0300 | 951,000 |
18 Nov 2022 | 0.0330 | 0.0350 | 0.0300 | 0.0320 | 0.0320 | 1,165,000 |
17 Nov 2022 | 0.0330 | 0.0360 | 0.0330 | 0.0350 | 0.0350 | 477,200 |
16 Nov 2022 | 0.0360 | 0.0360 | 0.0330 | 0.0360 | 0.0360 | 903,000 |
15 Nov 2022 | 0.0340 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 34,000 |
14 Nov 2022 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 250,000 |
11 Nov 2022 | 0.0360 | 0.0360 | 0.0330 | 0.0340 | 0.0340 | 317,300 |
10 Nov 2022 | 0.0320 | 0.0350 | 0.0320 | 0.0350 | 0.0350 | 625,000 |
09 Nov 2022 | 0.0320 | 0.0390 | 0.0320 | 0.0350 | 0.0350 | 201,900 |
08 Nov 2022 | 0.0370 | 0.0370 | 0.0320 | 0.0320 | 0.0320 | 1,830,300 |
07 Nov 2022 | 0.0350 | 0.0380 | 0.0350 | 0.0380 | 0.0380 | 686,000 |
04 Nov 2022 | 0.0350 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 105,800 |
03 Nov 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
02 Nov 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
01 Nov 2022 | 0.0340 | 0.0390 | 0.0320 | 0.0390 | 0.0390 | 12,300 |
31 Oct 2022 | 0.0310 | 0.0370 | 0.0310 | 0.0370 | 0.0370 | 9,700 |
28 Oct 2022 | 0.0340 | 0.0390 | 0.0340 | 0.0350 | 0.0350 | 65,000 |
27 Oct 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
26 Oct 2022 | 0.0330 | 0.0390 | 0.0330 | 0.0390 | 0.0390 | 55,000 |
25 Oct 2022 | 0.0320 | 0.0380 | 0.0320 | 0.0380 | 0.0380 | 110,200 |
21 Oct 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
20 Oct 2022 | 0.0370 | 0.0370 | 0.0340 | 0.0370 | 0.0370 | 197,700 |
19 Oct 2022 | 0.0360 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 164,400 |
18 Oct 2022 | 0.0370 | 0.0390 | 0.0330 | 0.0350 | 0.0350 | 169,400 |
17 Oct 2022 | 0.0330 | 0.0390 | 0.0330 | 0.0390 | 0.0390 | 62,100 |
14 Oct 2022 | 0.0340 | 0.0390 | 0.0340 | 0.0390 | 0.0390 | 9,300 |
13 Oct 2022 | 0.0360 | 0.0390 | 0.0360 | 0.0390 | 0.0390 | 27,000 |
12 Oct 2022 | 0.0350 | 0.0400 | 0.0350 | 0.0400 | 0.0400 | 116,400 |
11 Oct 2022 | 0.0360 | 0.0400 | 0.0360 | 0.0400 | 0.0400 | 23,100 |
10 Oct 2022 | 0.0340 | 0.0400 | 0.0340 | 0.0400 | 0.0400 | 30,400 |
07 Oct 2022 | 0.0390 | 0.0390 | 0.0350 | 0.0370 | 0.0370 | 939,200 |
06 Oct 2022 | 0.0360 | 0.0390 | 0.0360 | 0.0390 | 0.0390 | 110,000 |
05 Oct 2022 | 0.0400 | 0.0400 | 0.0340 | 0.0390 | 0.0390 | 1,700 |
04 Oct 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 113,000 |
03 Oct 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
30 Sept 2022 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 112,900 |
29 Sept 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
28 Sept 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
27 Sept 2022 | 0.0330 | 0.0390 | 0.0330 | 0.0390 | 0.0390 | 36,200 |
26 Sept 2022 | 0.0390 | 0.0390 | 0.0320 | 0.0390 | 0.0390 | 128,900 |
23 Sept 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
22 Sept 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
21 Sept 2022 | 0.0390 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 225,100 |
20 Sept 2022 | 0.0390 | 0.0390 | 0.0360 | 0.0390 | 0.0390 | 214,900 |
19 Sept 2022 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 1,000 |
16 Sept 2022 | 0.0380 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 60,100 |
15 Sept 2022 | 0.0390 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 237,700 |
14 Sept 2022 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 105,100 |
13 Sept 2022 | 0.0380 | 0.0410 | 0.0380 | 0.0410 | 0.0410 | 66,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |