Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 0.0500 | 0.0510 | 0.0480 | 0.0480 | 0.0480 | 5,025,700 |
07 Feb 2023 | 0.0500 | 0.0520 | 0.0490 | 0.0510 | 0.0510 | 3,684,800 |
06 Feb 2023 | 0.0490 | 0.0520 | 0.0490 | 0.0510 | 0.0510 | 5,001,100 |
03 Feb 2023 | 0.0450 | 0.0500 | 0.0450 | 0.0490 | 0.0490 | 10,030,500 |
02 Feb 2023 | 0.0440 | 0.0470 | 0.0430 | 0.0470 | 0.0470 | 4,609,200 |
01 Feb 2023 | 0.0440 | 0.0460 | 0.0430 | 0.0450 | 0.0450 | 4,116,300 |
31 Jan 2023 | 0.0420 | 0.0450 | 0.0410 | 0.0440 | 0.0440 | 3,018,400 |
30 Jan 2023 | 0.0450 | 0.0450 | 0.0420 | 0.0420 | 0.0420 | 676,000 |
27 Jan 2023 | 0.0450 | 0.0480 | 0.0440 | 0.0440 | 0.0440 | 6,439,200 |
26 Jan 2023 | 0.0440 | 0.0450 | 0.0430 | 0.0450 | 0.0450 | 901,200 |
25 Jan 2023 | 0.0440 | 0.0450 | 0.0430 | 0.0440 | 0.0440 | 1,006,500 |
20 Jan 2023 | 0.0430 | 0.0450 | 0.0420 | 0.0450 | 0.0450 | 1,156,000 |
19 Jan 2023 | 0.0410 | 0.0450 | 0.0410 | 0.0430 | 0.0430 | 7,839,400 |
18 Jan 2023 | 0.0370 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 1,181,600 |
17 Jan 2023 | 0.0380 | 0.0390 | 0.0370 | 0.0370 | 0.0370 | 600,800 |
16 Jan 2023 | 0.0400 | 0.0410 | 0.0390 | 0.0400 | 0.0400 | 985,700 |
13 Jan 2023 | 0.0400 | 0.0400 | 0.0390 | 0.0390 | 0.0390 | 526,100 |
12 Jan 2023 | 0.0390 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 1,147,200 |
11 Jan 2023 | 0.0390 | 0.0410 | 0.0390 | 0.0390 | 0.0390 | 1,522,700 |
10 Jan 2023 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 321,200 |
09 Jan 2023 | 0.0390 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 1,250,000 |
06 Jan 2023 | 0.0380 | 0.0400 | 0.0380 | 0.0390 | 0.0390 | 1,161,300 |
05 Jan 2023 | 0.0380 | 0.0380 | 0.0370 | 0.0380 | 0.0380 | 680,300 |
04 Jan 2023 | 0.0420 | 0.0420 | 0.0360 | 0.0390 | 0.0390 | 1,608,000 |
03 Jan 2023 | 0.0420 | 0.0420 | 0.0410 | 0.0410 | 0.0410 | 1,787,600 |
30 Dec 2022 | 0.0430 | 0.0430 | 0.0420 | 0.0420 | 0.0420 | 1,086,900 |
29 Dec 2022 | 0.0420 | 0.0430 | 0.0410 | 0.0420 | 0.0420 | 1,467,700 |
28 Dec 2022 | 0.0440 | 0.0440 | 0.0420 | 0.0430 | 0.0430 | 1,638,900 |
27 Dec 2022 | 0.0420 | 0.0440 | 0.0420 | 0.0430 | 0.0430 | 2,590,800 |
23 Dec 2022 | 0.0420 | 0.0430 | 0.0410 | 0.0420 | 0.0420 | 4,289,400 |
22 Dec 2022 | 0.0460 | 0.0460 | 0.0420 | 0.0430 | 0.0430 | 1,770,200 |
21 Dec 2022 | 0.0450 | 0.0450 | 0.0430 | 0.0440 | 0.0440 | 1,162,100 |
20 Dec 2022 | 0.0430 | 0.0460 | 0.0430 | 0.0450 | 0.0450 | 2,670,200 |
19 Dec 2022 | 0.0450 | 0.0480 | 0.0440 | 0.0440 | 0.0440 | 14,540,000 |
16 Dec 2022 | 0.0440 | 0.0440 | 0.0410 | 0.0410 | 0.0410 | 1,236,500 |
15 Dec 2022 | 0.0450 | 0.0460 | 0.0430 | 0.0430 | 0.0430 | 4,327,000 |
14 Dec 2022 | 0.0450 | 0.0460 | 0.0450 | 0.0450 | 0.0450 | 1,103,500 |
13 Dec 2022 | 0.0440 | 0.0470 | 0.0440 | 0.0450 | 0.0450 | 4,772,600 |
12 Dec 2022 | 0.0460 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 1,290,000 |
09 Dec 2022 | 0.0450 | 0.0490 | 0.0450 | 0.0470 | 0.0470 | 15,351,700 |
08 Dec 2022 | 0.0450 | 0.0450 | 0.0440 | 0.0450 | 0.0450 | 2,603,000 |
07 Dec 2022 | 0.0430 | 0.0460 | 0.0430 | 0.0450 | 0.0450 | 3,523,800 |
06 Dec 2022 | 0.0450 | 0.0460 | 0.0440 | 0.0440 | 0.0440 | 2,170,700 |
05 Dec 2022 | 0.0450 | 0.0460 | 0.0440 | 0.0460 | 0.0460 | 5,336,400 |
02 Dec 2022 | 0.0430 | 0.0460 | 0.0430 | 0.0440 | 0.0440 | 3,991,700 |
01 Dec 2022 | 0.0430 | 0.0460 | 0.0420 | 0.0430 | 0.0430 | 9,017,600 |
30 Nov 2022 | 0.0420 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 2,172,800 |
29 Nov 2022 | 0.0410 | 0.0430 | 0.0410 | 0.0430 | 0.0430 | 2,856,900 |
28 Nov 2022 | 0.0420 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 1,499,000 |
25 Nov 2022 | 0.0460 | 0.0460 | 0.0410 | 0.0430 | 0.0430 | 1,349,600 |
24 Nov 2022 | 0.0410 | 0.0440 | 0.0410 | 0.0440 | 0.0440 | 4,923,200 |
23 Nov 2022 | 0.0440 | 0.0440 | 0.0400 | 0.0400 | 0.0400 | 1,332,200 |
22 Nov 2022 | 0.0420 | 0.0440 | 0.0420 | 0.0420 | 0.0420 | 2,655,100 |
21 Nov 2022 | 0.0430 | 0.0440 | 0.0410 | 0.0420 | 0.0420 | 1,203,400 |
18 Nov 2022 | 0.0440 | 0.0450 | 0.0430 | 0.0430 | 0.0430 | 3,338,000 |
17 Nov 2022 | 0.0470 | 0.0470 | 0.0440 | 0.0440 | 0.0440 | 1,459,600 |
16 Nov 2022 | 0.0460 | 0.0470 | 0.0450 | 0.0460 | 0.0460 | 1,714,400 |
15 Nov 2022 | 0.0460 | 0.0470 | 0.0450 | 0.0460 | 0.0460 | 1,396,100 |
14 Nov 2022 | 0.0450 | 0.0490 | 0.0450 | 0.0480 | 0.0480 | 6,319,000 |
11 Nov 2022 | 0.0430 | 0.0490 | 0.0420 | 0.0460 | 0.0460 | 10,608,200 |
10 Nov 2022 | 0.0400 | 0.0440 | 0.0390 | 0.0430 | 0.0430 | 2,094,900 |
09 Nov 2022 | 0.0400 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | 428,400 |
08 Nov 2022 | 0.0440 | 0.0440 | 0.0390 | 0.0420 | 0.0420 | 3,561,300 |
07 Nov 2022 | 0.0450 | 0.0460 | 0.0430 | 0.0450 | 0.0450 | 3,524,200 |
04 Nov 2022 | 0.0400 | 0.0450 | 0.0390 | 0.0430 | 0.0430 | 8,249,900 |
03 Nov 2022 | 0.0380 | 0.0410 | 0.0380 | 0.0400 | 0.0400 | 1,202,300 |
02 Nov 2022 | 0.0420 | 0.0430 | 0.0400 | 0.0400 | 0.0400 | 1,847,400 |
01 Nov 2022 | 0.0360 | 0.0420 | 0.0360 | 0.0420 | 0.0420 | 3,516,200 |
31 Oct 2022 | 0.0370 | 0.0380 | 0.0350 | 0.0370 | 0.0370 | 1,609,000 |
28 Oct 2022 | 0.0380 | 0.0390 | 0.0360 | 0.0360 | 0.0360 | 2,296,600 |
27 Oct 2022 | 0.0380 | 0.0400 | 0.0370 | 0.0380 | 0.0380 | 1,893,900 |
26 Oct 2022 | 0.0380 | 0.0390 | 0.0360 | 0.0370 | 0.0370 | 486,400 |
25 Oct 2022 | 0.0420 | 0.0420 | 0.0370 | 0.0370 | 0.0370 | 1,155,700 |
21 Oct 2022 | 0.0380 | 0.0450 | 0.0380 | 0.0400 | 0.0400 | 6,486,300 |
20 Oct 2022 | 0.0350 | 0.0400 | 0.0350 | 0.0390 | 0.0390 | 3,367,700 |
19 Oct 2022 | 0.0360 | 0.0360 | 0.0350 | 0.0350 | 0.0350 | 1,182,600 |
18 Oct 2022 | 0.0430 | 0.0430 | 0.0360 | 0.0380 | 0.0380 | 5,858,300 |
17 Oct 2022 | 0.0440 | 0.0440 | 0.0400 | 0.0410 | 0.0410 | 2,741,900 |
14 Oct 2022 | 0.0460 | 0.0470 | 0.0440 | 0.0440 | 0.0440 | 1,836,500 |
13 Oct 2022 | 0.0460 | 0.0460 | 0.0440 | 0.0450 | 0.0450 | 3,043,000 |
12 Oct 2022 | 0.0480 | 0.0480 | 0.0450 | 0.0470 | 0.0470 | 4,094,500 |
11 Oct 2022 | 0.0510 | 0.0520 | 0.0470 | 0.0480 | 0.0480 | 4,598,800 |
10 Oct 2022 | 0.0500 | 0.0520 | 0.0500 | 0.0510 | 0.0510 | 2,373,800 |
07 Oct 2022 | 0.0520 | 0.0530 | 0.0500 | 0.0510 | 0.0510 | 2,477,600 |
06 Oct 2022 | 0.0510 | 0.0550 | 0.0510 | 0.0520 | 0.0520 | 8,344,100 |
05 Oct 2022 | 0.0520 | 0.0540 | 0.0490 | 0.0490 | 0.0490 | 6,351,300 |
04 Oct 2022 | 0.0460 | 0.0530 | 0.0450 | 0.0510 | 0.0510 | 14,292,300 |
03 Oct 2022 | 0.0450 | 0.0470 | 0.0440 | 0.0450 | 0.0450 | 2,237,100 |
30 Sept 2022 | 0.0460 | 0.0460 | 0.0440 | 0.0460 | 0.0460 | 1,392,200 |
29 Sept 2022 | 0.0460 | 0.0480 | 0.0440 | 0.0450 | 0.0450 | 2,792,500 |
28 Sept 2022 | 0.0470 | 0.0470 | 0.0450 | 0.0450 | 0.0450 | 2,639,300 |
27 Sept 2022 | 0.0470 | 0.0490 | 0.0460 | 0.0480 | 0.0480 | 5,459,500 |
26 Sept 2022 | 0.0480 | 0.0480 | 0.0450 | 0.0470 | 0.0470 | 2,824,900 |
23 Sept 2022 | 0.0510 | 0.0520 | 0.0480 | 0.0490 | 0.0490 | 2,462,100 |
22 Sept 2022 | 0.0480 | 0.0530 | 0.0480 | 0.0520 | 0.0520 | 6,447,700 |
21 Sept 2022 | 0.0480 | 0.0510 | 0.0480 | 0.0490 | 0.0490 | 3,539,300 |
20 Sept 2022 | 0.0480 | 0.0520 | 0.0480 | 0.0480 | 0.0480 | 3,750,000 |
19 Sept 2022 | 0.0540 | 0.0540 | 0.0480 | 0.0480 | 0.0480 | 5,984,900 |
16 Sept 2022 | 0.0560 | 0.0570 | 0.0540 | 0.0540 | 0.0540 | 2,413,700 |
15 Sept 2022 | 0.0540 | 0.0590 | 0.0540 | 0.0570 | 0.0570 | 5,714,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |