Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jun 2023 | 0.0320 | 0.0330 | 0.0310 | 0.0330 | 0.0330 | 256,100 |
31 May 2023 | 0.0330 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 147,600 |
30 May 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 762,500 |
29 May 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 480,000 |
26 May 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 816,200 |
25 May 2023 | 0.0350 | 0.0350 | 0.0330 | 0.0330 | 0.0330 | 401,300 |
24 May 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 392,600 |
23 May 2023 | 0.0340 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 578,300 |
22 May 2023 | 0.0340 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 2,178,500 |
19 May 2023 | 0.0350 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 918,300 |
18 May 2023 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 450,200 |
17 May 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 180,000 |
16 May 2023 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 613,900 |
15 May 2023 | 0.0360 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 3,451,800 |
12 May 2023 | 0.0350 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 804,100 |
11 May 2023 | 0.0360 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 940,100 |
10 May 2023 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 635,300 |
09 May 2023 | 0.0360 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 1,172,200 |
08 May 2023 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 852,800 |
05 May 2023 | 0.0350 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 1,403,900 |
04 May 2023 | 0.0370 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 1,297,000 |
03 May 2023 | 0.0370 | 0.0370 | 0.0350 | 0.0370 | 0.0370 | 649,000 |
02 May 2023 | 0.0370 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 475,200 |
28 Apr 2023 | 0.0410 | 0.0420 | 0.0370 | 0.0380 | 0.0380 | 2,765,200 |
27 Apr 2023 | 0.0380 | 0.0420 | 0.0380 | 0.0400 | 0.0400 | 5,190,000 |
26 Apr 2023 | 0.0340 | 0.0380 | 0.0340 | 0.0380 | 0.0380 | 3,268,500 |
25 Apr 2023 | 0.0340 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 633,200 |
24 Apr 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 150,100 |
21 Apr 2023 | 0.0350 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 713,500 |
20 Apr 2023 | 0.0340 | 0.0360 | 0.0340 | 0.0350 | 0.0350 | 2,032,000 |
19 Apr 2023 | 0.0350 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 210,200 |
18 Apr 2023 | 0.0360 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 1,002,600 |
17 Apr 2023 | 0.0360 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 137,200 |
14 Apr 2023 | 0.0360 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 4,317,200 |
13 Apr 2023 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 1,381,300 |
12 Apr 2023 | 0.0350 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 1,239,900 |
11 Apr 2023 | 0.0370 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 899,700 |
10 Apr 2023 | 0.0370 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 1,336,900 |
06 Apr 2023 | 0.0370 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 1,343,500 |
05 Apr 2023 | 0.0380 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 980,100 |
04 Apr 2023 | 0.0390 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 2,730,000 |
03 Apr 2023 | 0.0380 | 0.0390 | 0.0370 | 0.0380 | 0.0380 | 3,092,800 |
31 Mar 2023 | 0.0360 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 2,484,800 |
30 Mar 2023 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 741,700 |
29 Mar 2023 | 0.0360 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 2,329,800 |
28 Mar 2023 | 0.0370 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 317,000 |
27 Mar 2023 | 0.0360 | 0.0380 | 0.0360 | 0.0370 | 0.0370 | 6,992,000 |
24 Mar 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 691,700 |
23 Mar 2023 | 0.0340 | 0.0380 | 0.0340 | 0.0360 | 0.0360 | 1,506,600 |
22 Mar 2023 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 137,100 |
21 Mar 2023 | 0.0350 | 0.0360 | 0.0340 | 0.0360 | 0.0360 | 925,700 |
20 Mar 2023 | 0.0360 | 0.0370 | 0.0350 | 0.0350 | 0.0350 | 359,000 |
17 Mar 2023 | 0.0370 | 0.0380 | 0.0350 | 0.0350 | 0.0350 | 778,800 |
16 Mar 2023 | 0.0370 | 0.0380 | 0.0360 | 0.0380 | 0.0380 | 1,063,600 |
15 Mar 2023 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 742,100 |
14 Mar 2023 | 0.0350 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 497,900 |
13 Mar 2023 | 0.0370 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 851,300 |
10 Mar 2023 | 0.0380 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 1,058,900 |
09 Mar 2023 | 0.0360 | 0.0390 | 0.0360 | 0.0390 | 0.0390 | 1,560,400 |
08 Mar 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 250,100 |
07 Mar 2023 | 0.0360 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 1,899,800 |
06 Mar 2023 | 0.0360 | 0.0370 | 0.0350 | 0.0360 | 0.0360 | 176,700 |
03 Mar 2023 | 0.0360 | 0.0360 | 0.0330 | 0.0350 | 0.0350 | 2,290,300 |
02 Mar 2023 | 0.0380 | 0.0380 | 0.0350 | 0.0370 | 0.0370 | 392,000 |
01 Mar 2023 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 1,269,500 |
28 Feb 2023 | 0.0390 | 0.0390 | 0.0360 | 0.0370 | 0.0370 | 1,196,300 |
27 Feb 2023 | 0.0390 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 1,614,300 |
24 Feb 2023 | 0.0390 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 2,562,000 |
23 Feb 2023 | 0.0410 | 0.0410 | 0.0380 | 0.0380 | 0.0380 | 4,165,300 |
22 Feb 2023 | 0.0410 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 1,527,400 |
21 Feb 2023 | 0.0410 | 0.0420 | 0.0400 | 0.0400 | 0.0400 | 1,527,900 |
20 Feb 2023 | 0.0430 | 0.0440 | 0.0410 | 0.0420 | 0.0420 | 2,079,400 |
17 Feb 2023 | 0.0440 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 9,546,200 |
16 Feb 2023 | 0.0440 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 2,379,500 |
15 Feb 2023 | 0.0450 | 0.0460 | 0.0430 | 0.0440 | 0.0440 | 5,127,600 |
14 Feb 2023 | 0.0430 | 0.0460 | 0.0430 | 0.0450 | 0.0450 | 7,591,100 |
13 Feb 2023 | 0.0440 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 2,935,800 |
10 Feb 2023 | 0.0440 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 3,834,500 |
09 Feb 2023 | 0.0440 | 0.0450 | 0.0430 | 0.0440 | 0.0440 | 3,020,700 |
08 Feb 2023 | 0.0470 | 0.0470 | 0.0430 | 0.0440 | 0.0440 | 3,221,600 |
07 Feb 2023 | 0.0470 | 0.0480 | 0.0440 | 0.0460 | 0.0460 | 4,188,200 |
06 Feb 2023 | 0.0440 | 0.0480 | 0.0440 | 0.0470 | 0.0470 | 9,385,300 |
03 Feb 2023 | 0.0460 | 0.0460 | 0.0430 | 0.0440 | 0.0440 | 8,300,900 |
02 Feb 2023 | 0.0420 | 0.0450 | 0.0410 | 0.0450 | 0.0450 | 8,836,200 |
01 Feb 2023 | 0.0420 | 0.0440 | 0.0410 | 0.0420 | 0.0420 | 6,124,200 |
31 Jan 2023 | 0.0400 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 3,320,500 |
30 Jan 2023 | 0.0430 | 0.0430 | 0.0390 | 0.0400 | 0.0400 | 2,147,900 |
27 Jan 2023 | 0.0440 | 0.0450 | 0.0410 | 0.0420 | 0.0420 | 9,339,800 |
26 Jan 2023 | 0.0410 | 0.0430 | 0.0410 | 0.0420 | 0.0420 | 3,797,700 |
25 Jan 2023 | 0.0410 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 4,713,000 |
20 Jan 2023 | 0.0390 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 6,921,700 |
19 Jan 2023 | 0.0390 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 3,622,800 |
18 Jan 2023 | 0.0360 | 0.0390 | 0.0360 | 0.0380 | 0.0380 | 1,915,100 |
17 Jan 2023 | 0.0360 | 0.0380 | 0.0350 | 0.0370 | 0.0370 | 3,715,000 |
16 Jan 2023 | 0.0380 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 2,185,100 |
13 Jan 2023 | 0.0390 | 0.0390 | 0.0370 | 0.0380 | 0.0380 | 1,720,900 |
12 Jan 2023 | 0.0390 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 2,768,900 |
11 Jan 2023 | 0.0400 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 2,741,700 |
10 Jan 2023 | 0.0400 | 0.0410 | 0.0380 | 0.0390 | 0.0390 | 2,760,300 |
09 Jan 2023 | 0.0400 | 0.0420 | 0.0390 | 0.0390 | 0.0390 | 3,053,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |