Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 0.0370 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 1,890,500 |
07 Feb 2023 | 0.0360 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 7,357,400 |
06 Feb 2023 | 0.0370 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 2,318,100 |
03 Feb 2023 | 0.0380 | 0.0380 | 0.0370 | 0.0370 | 0.0370 | 2,560,700 |
02 Feb 2023 | 0.0380 | 0.0390 | 0.0370 | 0.0380 | 0.0380 | 3,754,200 |
01 Feb 2023 | 0.0360 | 0.0390 | 0.0360 | 0.0380 | 0.0380 | 11,785,800 |
31 Jan 2023 | 0.0350 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 674,200 |
30 Jan 2023 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 721,000 |
27 Jan 2023 | 0.0370 | 0.0370 | 0.0360 | 0.0360 | 0.0360 | 2,497,700 |
26 Jan 2023 | 0.0350 | 0.0380 | 0.0350 | 0.0370 | 0.0370 | 19,902,000 |
25 Jan 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 322,800 |
20 Jan 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
19 Jan 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
18 Jan 2023 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 455,000 |
17 Jan 2023 | 0.0340 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 357,500 |
16 Jan 2023 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 49,900 |
13 Jan 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
12 Jan 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
11 Jan 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
10 Jan 2023 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 2,100 |
09 Jan 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 57,000 |
06 Jan 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 30,400 |
05 Jan 2023 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
04 Jan 2023 | 0.0330 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 261,700 |
03 Jan 2023 | 0.0320 | 0.0350 | 0.0320 | 0.0350 | 0.0350 | 390,800 |
30 Dec 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 250,000 |
29 Dec 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
28 Dec 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
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 | 201,000 |
22 Dec 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
21 Dec 2022 | 0.0330 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 85,300 |
20 Dec 2022 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 401,800 |
19 Dec 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
16 Dec 2022 | 0.0340 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 91,900 |
15 Dec 2022 | 0.0340 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 139,500 |
14 Dec 2022 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 354,100 |
13 Dec 2022 | 0.0340 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 60,200 |
12 Dec 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 1,500 |
09 Dec 2022 | 0.0350 | 0.0350 | 0.0340 | 0.0350 | 0.0350 | 313,600 |
08 Dec 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
07 Dec 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
06 Dec 2022 | 0.0350 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 123,000 |
05 Dec 2022 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 350,600 |
02 Dec 2022 | 0.0330 | 0.0350 | 0.0330 | 0.0350 | 0.0350 | 629,700 |
01 Dec 2022 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 150,000 |
30 Nov 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 210,000 |
29 Nov 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 138,000 |
28 Nov 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
25 Nov 2022 | 0.0340 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | 240,000 |
24 Nov 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
23 Nov 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 418,000 |
22 Nov 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
21 Nov 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
18 Nov 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 403,200 |
17 Nov 2022 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 290,000 |
16 Nov 2022 | 0.0340 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 181,000 |
15 Nov 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 1,000 |
14 Nov 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
11 Nov 2022 | 0.0340 | 0.0340 | 0.0320 | 0.0340 | 0.0340 | 549,100 |
10 Nov 2022 | 0.0320 | 0.0330 | 0.0320 | 0.0330 | 0.0330 | 100,200 |
09 Nov 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
08 Nov 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 147,000 |
07 Nov 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 20,000 |
04 Nov 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
03 Nov 2022 | 0.0320 | 0.0330 | 0.0320 | 0.0320 | 0.0320 | 282,300 |
02 Nov 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 129,000 |
01 Nov 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 266,600 |
31 Oct 2022 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 102,000 |
28 Oct 2022 | 0.0310 | 0.0320 | 0.0300 | 0.0310 | 0.0310 | 745,000 |
27 Oct 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
26 Oct 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 130,000 |
25 Oct 2022 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 103,000 |
21 Oct 2022 | 0.0310 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 708,100 |
20 Oct 2022 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 77,800 |
19 Oct 2022 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 100 |
18 Oct 2022 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 234,800 |
17 Oct 2022 | 0.0330 | 0.0340 | 0.0310 | 0.0320 | 0.0320 | 1,981,300 |
14 Oct 2022 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 119,900 |
13 Oct 2022 | 0.0340 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 596,700 |
12 Oct 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 68,400 |
11 Oct 2022 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 103,600 |
10 Oct 2022 | 0.0340 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 401,500 |
07 Oct 2022 | 0.0340 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 1,435,500 |
06 Oct 2022 | 0.0340 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 811,000 |
05 Oct 2022 | 0.0360 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 112,100 |
04 Oct 2022 | 0.0360 | 0.0360 | 0.0350 | 0.0360 | 0.0360 | 644,100 |
03 Oct 2022 | 0.0350 | 0.0360 | 0.0340 | 0.0340 | 0.0340 | 261,300 |
30 Sept 2022 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 1,858,200 |
29 Sept 2022 | 0.0380 | 0.0380 | 0.0360 | 0.0360 | 0.0360 | 241,800 |
28 Sept 2022 | 0.0370 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 50,200 |
27 Sept 2022 | 0.0370 | 0.0370 | 0.0360 | 0.0370 | 0.0370 | 1,191,200 |
26 Sept 2022 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 681,800 |
23 Sept 2022 | 0.0380 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 301,100 |
22 Sept 2022 | 0.0370 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 200,100 |
21 Sept 2022 | 0.0380 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 363,800 |
20 Sept 2022 | 0.0390 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 414,500 |
19 Sept 2022 | 0.0390 | 0.0390 | 0.0370 | 0.0390 | 0.0390 | 400 |
16 Sept 2022 | 0.0390 | 0.0390 | 0.0380 | 0.0390 | 0.0390 | 607,000 |
15 Sept 2022 | 0.0390 | 0.0390 | 0.0380 | 0.0380 | 0.0380 | 543,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |