Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Feb 2023 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 1,100 |
03 Feb 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
02 Feb 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 75,900 |
01 Feb 2023 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 10,300 |
31 Jan 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
30 Jan 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 10,000 |
27 Jan 2023 | 0.0240 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 566,700 |
26 Jan 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
25 Jan 2023 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 1,001,800 |
20 Jan 2023 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 106,700 |
19 Jan 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 297,000 |
18 Jan 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
17 Jan 2023 | 0.0240 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 670,900 |
16 Jan 2023 | 0.0230 | 0.0240 | 0.0230 | 0.0230 | 0.0230 | 920,800 |
13 Jan 2023 | 0.0240 | 0.0240 | 0.0230 | 0.0240 | 0.0240 | 259,100 |
12 Jan 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
11 Jan 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
10 Jan 2023 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 1,673,500 |
09 Jan 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
06 Jan 2023 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 168,100 |
05 Jan 2023 | 0.0240 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 233,600 |
04 Jan 2023 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 200,100 |
03 Jan 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
30 Dec 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 40,000 |
29 Dec 2022 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 2,540,100 |
28 Dec 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 910,000 |
27 Dec 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
23 Dec 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
22 Dec 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
21 Dec 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
20 Dec 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 750,000 |
19 Dec 2022 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 667,000 |
16 Dec 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 500,000 |
15 Dec 2022 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 677,100 |
14 Dec 2022 | 0.0280 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 632,000 |
13 Dec 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 700,000 |
12 Dec 2022 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 525,000 |
09 Dec 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 500,000 |
08 Dec 2022 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 500,000 |
07 Dec 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
06 Dec 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 300,000 |
05 Dec 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
02 Dec 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
01 Dec 2022 | 0.0260 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 200,000 |
30 Nov 2022 | 0.0250 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 339,900 |
29 Nov 2022 | 0.0250 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 830,000 |
28 Nov 2022 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 1,170,200 |
25 Nov 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
24 Nov 2022 | 0.0270 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 770,000 |
23 Nov 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 325,000 |
22 Nov 2022 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 500,000 |
21 Nov 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
18 Nov 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
17 Nov 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 400,000 |
16 Nov 2022 | 0.0240 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 1,097,500 |
15 Nov 2022 | 0.0250 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 230,100 |
14 Nov 2022 | 0.0250 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 90,100 |
11 Nov 2022 | 0.0240 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 1,913,700 |
10 Nov 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
09 Nov 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
08 Nov 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
07 Nov 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
04 Nov 2022 | 0.0240 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 128,800 |
03 Nov 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 297,000 |
02 Nov 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 200 |
01 Nov 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
31 Oct 2022 | 0.0240 | 0.0260 | 0.0240 | 0.0260 | 0.0260 | 13,600 |
28 Oct 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 70,200 |
27 Oct 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
26 Oct 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
25 Oct 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
21 Oct 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 200,000 |
20 Oct 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
19 Oct 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 100,000 |
18 Oct 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | - |
17 Oct 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 69,000 |
14 Oct 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
13 Oct 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | - |
12 Oct 2022 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 10,000 |
11 Oct 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
10 Oct 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
07 Oct 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
06 Oct 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
05 Oct 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
04 Oct 2022 | 0.0230 | 0.0260 | 0.0230 | 0.0260 | 0.0260 | 225,000 |
03 Oct 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
30 Sept 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
29 Sept 2022 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
28 Sept 2022 | 0.0260 | 0.0260 | 0.0230 | 0.0230 | 0.0230 | 600,000 |
27 Sept 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
26 Sept 2022 | 0.0260 | 0.0260 | 0.0250 | 0.0260 | 0.0260 | 411,400 |
23 Sept 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
22 Sept 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 230,000 |
21 Sept 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
20 Sept 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
19 Sept 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
16 Sept 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 740,800 |
15 Sept 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
14 Sept 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 400,000 |
13 Sept 2022 | 0.0260 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 345,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |