Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Mar 2023 | 0.4312 | 0.4372 | 0.4304 | 0.4368 | 0.4368 | - |
21 Mar 2023 | 0.4586 | 0.4596 | 0.4456 | 0.4456 | 0.4456 | - |
20 Mar 2023 | 0.4308 | 0.4414 | 0.4308 | 0.4414 | 0.4414 | - |
17 Mar 2023 | 0.4182 | 0.4352 | 0.4162 | 0.4352 | 0.4352 | - |
16 Mar 2023 | 0.4202 | 0.4218 | 0.4170 | 0.4170 | 0.4170 | - |
15 Mar 2023 | 0.4200 | 0.4314 | 0.4200 | 0.4314 | 0.4314 | - |
14 Mar 2023 | 0.4334 | 0.4356 | 0.4206 | 0.4206 | 0.4206 | 5,400 |
13 Mar 2023 | 0.4372 | 0.4372 | 0.4330 | 0.4336 | 0.4336 | - |
10 Mar 2023 | 0.4154 | 0.4154 | 0.4136 | 0.4136 | 0.4136 | - |
09 Mar 2023 | 0.4484 | 0.4484 | 0.4420 | 0.4420 | 0.4420 | - |
08 Mar 2023 | 0.4300 | 0.4318 | 0.4120 | 0.4120 | 0.4120 | - |
07 Mar 2023 | 0.4432 | 0.4434 | 0.4310 | 0.4310 | 0.4310 | - |
06 Mar 2023 | 0.4310 | 0.4310 | 0.4250 | 0.4250 | 0.4250 | - |
03 Mar 2023 | 0.4342 | 0.4404 | 0.4272 | 0.4276 | 0.4276 | - |
02 Mar 2023 | 0.4266 | 0.4344 | 0.4250 | 0.4344 | 0.4344 | - |
01 Mar 2023 | 0.4360 | 0.4382 | 0.4318 | 0.4322 | 0.4322 | - |
28 Feb 2023 | 0.4214 | 0.4234 | 0.4166 | 0.4206 | 0.4206 | - |
27 Feb 2023 | 0.4056 | 0.4088 | 0.4056 | 0.4088 | 0.4088 | - |
24 Feb 2023 | 0.4062 | 0.4084 | 0.3984 | 0.4084 | 0.4084 | - |
23 Feb 2023 | 0.4098 | 0.4152 | 0.4070 | 0.4096 | 0.4096 | - |
22 Feb 2023 | 0.4118 | 0.4134 | 0.4064 | 0.4064 | 0.4064 | - |
21 Feb 2023 | 0.4388 | 0.4388 | 0.4144 | 0.4146 | 0.4146 | - |
20 Feb 2023 | 0.4406 | 0.4412 | 0.4388 | 0.4398 | 0.4398 | - |
17 Feb 2023 | 0.4362 | 0.4486 | 0.4318 | 0.4356 | 0.4356 | - |
16 Feb 2023 | 0.4286 | 0.4362 | 0.4282 | 0.4362 | 0.4362 | - |
15 Feb 2023 | 0.4312 | 0.4312 | 0.4244 | 0.4284 | 0.4284 | - |
14 Feb 2023 | 0.4220 | 0.4302 | 0.4176 | 0.4302 | 0.4302 | - |
13 Feb 2023 | 0.4348 | 0.4388 | 0.4248 | 0.4316 | 0.4316 | - |
10 Feb 2023 | 0.4330 | 0.4370 | 0.4244 | 0.4332 | 0.4332 | - |
09 Feb 2023 | 0.4562 | 0.4682 | 0.4558 | 0.4608 | 0.4608 | - |
08 Feb 2023 | 0.4774 | 0.4806 | 0.4708 | 0.4710 | 0.4710 | - |
07 Feb 2023 | 0.4628 | 0.4628 | 0.4576 | 0.4594 | 0.4594 | - |
06 Feb 2023 | 0.4730 | 0.4740 | 0.4712 | 0.4712 | 0.4712 | - |
03 Feb 2023 | 0.4906 | 0.4908 | 0.4828 | 0.4828 | 0.4828 | - |
02 Feb 2023 | 0.4886 | 0.4928 | 0.4846 | 0.4852 | 0.4852 | - |
01 Feb 2023 | 0.4836 | 0.4862 | 0.4778 | 0.4842 | 0.4842 | - |
31 Jan 2023 | 0.4806 | 0.4936 | 0.4722 | 0.4936 | 0.4936 | - |
30 Jan 2023 | 0.4940 | 0.4940 | 0.4852 | 0.4862 | 0.4862 | - |
27 Jan 2023 | 0.4932 | 0.4944 | 0.4920 | 0.4944 | 0.4944 | 166 |
26 Jan 2023 | 0.5170 | 0.5310 | 0.5150 | 0.5190 | 0.5190 | - |
25 Jan 2023 | 0.4802 | 0.4848 | 0.4762 | 0.4824 | 0.4824 | - |
24 Jan 2023 | 0.4856 | 0.4882 | 0.4850 | 0.4850 | 0.4850 | 1,988 |
23 Jan 2023 | 0.4868 | 0.4986 | 0.4722 | 0.4986 | 0.4986 | - |
20 Jan 2023 | 0.5035 | 0.5035 | 0.4400 | 0.4850 | 0.4850 | 8,000 |
19 Jan 2023 | 0.4800 | 0.4840 | 0.4768 | 0.4840 | 0.4840 | - |
18 Jan 2023 | 0.4960 | 0.4988 | 0.4840 | 0.4840 | 0.4840 | - |
17 Jan 2023 | 0.4570 | 0.4740 | 0.4564 | 0.4740 | 0.4740 | - |
16 Jan 2023 | 0.4646 | 0.4646 | 0.4594 | 0.4594 | 0.4594 | - |
13 Jan 2023 | 0.4424 | 0.4664 | 0.4424 | 0.4628 | 0.4628 | - |
12 Jan 2023 | 0.4286 | 0.4302 | 0.4286 | 0.4300 | 0.4300 | - |
11 Jan 2023 | 0.4306 | 0.4334 | 0.4280 | 0.4334 | 0.4334 | - |
10 Jan 2023 | 0.4200 | 0.4282 | 0.4174 | 0.4282 | 0.4282 | - |
09 Jan 2023 | 0.4188 | 0.4188 | 0.4172 | 0.4174 | 0.4174 | - |
06 Jan 2023 | 0.4202 | 0.4522 | 0.4114 | 0.4114 | 0.4114 | 1,988 |
05 Jan 2023 | 0.4120 | 0.4326 | 0.4040 | 0.4040 | 0.4040 | - |
04 Jan 2023 | 0.3742 | 0.4174 | 0.3742 | 0.4100 | 0.4100 | 4,000 |
03 Jan 2023 | 0.3460 | 0.3738 | 0.3460 | 0.3738 | 0.3738 | - |
02 Jan 2023 | 0.3516 | 0.3518 | 0.3514 | 0.3518 | 0.3518 | - |
30 Dec 2022 | 0.3664 | 0.3664 | 0.3626 | 0.3634 | 0.3634 | - |
29 Dec 2022 | 0.3816 | 0.3824 | 0.3728 | 0.3802 | 0.3802 | - |
28 Dec 2022 | 0.3896 | 0.3904 | 0.3896 | 0.3902 | 0.3902 | - |
27 Dec 2022 | 0.3786 | 0.3786 | 0.3724 | 0.3734 | 0.3734 | - |
23 Dec 2022 | 0.3284 | 0.3302 | 0.3080 | 0.3080 | 0.3080 | - |
22 Dec 2022 | 0.2978 | 0.3048 | 0.2818 | 0.2818 | 0.2818 | - |
21 Dec 2022 | 0.2718 | 0.2718 | 0.2706 | 0.2706 | 0.2706 | - |
20 Dec 2022 | 0.2666 | 0.2750 | 0.2666 | 0.2750 | 0.2750 | - |
19 Dec 2022 | 0.2750 | 0.2760 | 0.2750 | 0.2758 | 0.2758 | - |
16 Dec 2022 | 0.2954 | 0.3002 | 0.2934 | 0.2998 | 0.2998 | - |
15 Dec 2022 | 0.3070 | 0.3080 | 0.3002 | 0.3044 | 0.3044 | - |
14 Dec 2022 | 0.3074 | 0.3156 | 0.3068 | 0.3148 | 0.3148 | - |
13 Dec 2022 | 0.2914 | 0.3176 | 0.2904 | 0.3132 | 0.3132 | - |
12 Dec 2022 | 0.2646 | 0.3242 | 0.2634 | 0.2970 | 0.2970 | - |
09 Dec 2022 | 0.2712 | 0.2762 | 0.2706 | 0.2762 | 0.2762 | - |
08 Dec 2022 | 0.2680 | 0.2808 | 0.2680 | 0.2808 | 0.2808 | - |
07 Dec 2022 | 0.2562 | 0.2572 | 0.2558 | 0.2572 | 0.2572 | - |
06 Dec 2022 | 0.2598 | 0.2632 | 0.2584 | 0.2632 | 0.2632 | - |
05 Dec 2022 | 0.2820 | 0.2830 | 0.2820 | 0.2830 | 0.2830 | - |
02 Dec 2022 | 0.2722 | 0.2832 | 0.2700 | 0.2832 | 0.2832 | - |
01 Dec 2022 | 0.2678 | 0.2780 | 0.2678 | 0.2780 | 0.2780 | - |
30 Nov 2022 | 0.2674 | 0.2736 | 0.2672 | 0.2736 | 0.2736 | - |
29 Nov 2022 | 0.2850 | 0.2850 | 0.2682 | 0.2682 | 0.2682 | 10,000 |
28 Nov 2022 | 0.2866 | 0.2866 | 0.2850 | 0.2850 | 0.2850 | - |
25 Nov 2022 | 0.2876 | 0.2900 | 0.2870 | 0.2882 | 0.2882 | - |
24 Nov 2022 | 0.2800 | 0.2822 | 0.2800 | 0.2822 | 0.2822 | - |
23 Nov 2022 | 0.2890 | 0.2892 | 0.2732 | 0.2840 | 0.2840 | - |
22 Nov 2022 | 0.2760 | 0.2772 | 0.2690 | 0.2772 | 0.2772 | - |
21 Nov 2022 | 0.2760 | 0.2766 | 0.2658 | 0.2658 | 0.2658 | - |
18 Nov 2022 | 0.2750 | 0.2750 | 0.2588 | 0.2626 | 0.2626 | - |
17 Nov 2022 | 0.2850 | 0.2856 | 0.2686 | 0.2768 | 0.2768 | - |
16 Nov 2022 | 0.2760 | 0.2800 | 0.2756 | 0.2776 | 0.2776 | - |
15 Nov 2022 | 0.2838 | 0.2838 | 0.2780 | 0.2780 | 0.2780 | - |
14 Nov 2022 | 0.3062 | 0.3578 | 0.2778 | 0.2778 | 0.2778 | 4,000 |
11 Nov 2022 | 0.3188 | 0.3216 | 0.3166 | 0.3216 | 0.3216 | - |
10 Nov 2022 | 0.2978 | 0.3246 | 0.2978 | 0.3246 | 0.3246 | - |
09 Nov 2022 | 0.3170 | 0.3196 | 0.3048 | 0.3048 | 0.3048 | - |
08 Nov 2022 | 0.3064 | 0.3070 | 0.3060 | 0.3060 | 0.3060 | - |
07 Nov 2022 | 0.3200 | 0.3200 | 0.3148 | 0.3148 | 0.3148 | 5,000 |
04 Nov 2022 | 0.3028 | 0.3032 | 0.3028 | 0.3032 | 0.3032 | - |
03 Nov 2022 | 0.3300 | 0.3300 | 0.3036 | 0.3036 | 0.3036 | 5,000 |
02 Nov 2022 | 0.3188 | 0.3274 | 0.3118 | 0.3118 | 0.3118 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |