Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jan 2023 | 0.0810 | 0.0830 | 0.0810 | 0.0820 | 0.0820 | 8,102,500 |
27 Jan 2023 | 0.0830 | 0.0840 | 0.0810 | 0.0810 | 0.0810 | 11,935,000 |
26 Jan 2023 | 0.0800 | 0.0840 | 0.0800 | 0.0830 | 0.0830 | 25,310,900 |
25 Jan 2023 | 0.0800 | 0.0810 | 0.0800 | 0.0800 | 0.0800 | 4,539,500 |
20 Jan 2023 | 0.0780 | 0.0800 | 0.0780 | 0.0790 | 0.0790 | 3,896,800 |
19 Jan 2023 | 0.0790 | 0.0800 | 0.0780 | 0.0790 | 0.0790 | 4,227,600 |
18 Jan 2023 | 0.0780 | 0.0800 | 0.0780 | 0.0790 | 0.0790 | 6,912,600 |
17 Jan 2023 | 0.0780 | 0.0790 | 0.0780 | 0.0780 | 0.0780 | 7,939,400 |
16 Jan 2023 | 0.0790 | 0.0790 | 0.0780 | 0.0780 | 0.0780 | 2,718,600 |
13 Jan 2023 | 0.0800 | 0.0800 | 0.0780 | 0.0780 | 0.0780 | 6,233,500 |
12 Jan 2023 | 0.0790 | 0.0800 | 0.0790 | 0.0790 | 0.0790 | 4,150,100 |
11 Jan 2023 | 0.0790 | 0.0810 | 0.0790 | 0.0790 | 0.0790 | 9,854,400 |
10 Jan 2023 | 0.0800 | 0.0810 | 0.0790 | 0.0790 | 0.0790 | 8,304,900 |
09 Jan 2023 | 0.0810 | 0.0810 | 0.0790 | 0.0790 | 0.0790 | 9,564,300 |
06 Jan 2023 | 0.0780 | 0.0800 | 0.0780 | 0.0800 | 0.0800 | 12,490,100 |
05 Jan 2023 | 0.0780 | 0.0790 | 0.0780 | 0.0780 | 0.0780 | 3,111,400 |
04 Jan 2023 | 0.0780 | 0.0790 | 0.0770 | 0.0780 | 0.0780 | 16,570,000 |
03 Jan 2023 | 0.0810 | 0.0820 | 0.0780 | 0.0800 | 0.0800 | 18,368,400 |
30 Dec 2022 | 0.0820 | 0.0830 | 0.0810 | 0.0810 | 0.0810 | 6,171,500 |
29 Dec 2022 | 0.0830 | 0.0830 | 0.0810 | 0.0810 | 0.0810 | 4,559,600 |
28 Dec 2022 | 0.0830 | 0.0840 | 0.0820 | 0.0820 | 0.0820 | 16,481,300 |
27 Dec 2022 | 0.0820 | 0.0840 | 0.0820 | 0.0820 | 0.0820 | 18,079,600 |
23 Dec 2022 | 0.0830 | 0.0830 | 0.0810 | 0.0810 | 0.0810 | 6,203,300 |
22 Dec 2022 | 0.0840 | 0.0840 | 0.0820 | 0.0830 | 0.0830 | 8,721,900 |
21 Dec 2022 | 0.0830 | 0.0840 | 0.0820 | 0.0830 | 0.0830 | 9,877,000 |
20 Dec 2022 | 0.0850 | 0.0850 | 0.0830 | 0.0830 | 0.0830 | 11,994,600 |
19 Dec 2022 | 0.0840 | 0.0850 | 0.0830 | 0.0840 | 0.0840 | 7,408,600 |
16 Dec 2022 | 0.0860 | 0.0880 | 0.0840 | 0.0840 | 0.0840 | 23,455,200 |
15 Dec 2022 | 0.0820 | 0.0870 | 0.0820 | 0.0860 | 0.0860 | 33,137,600 |
14 Dec 2022 | 0.0810 | 0.0830 | 0.0810 | 0.0820 | 0.0820 | 10,561,900 |
13 Dec 2022 | 0.0810 | 0.0820 | 0.0810 | 0.0810 | 0.0810 | 1,785,200 |
12 Dec 2022 | 0.0820 | 0.0830 | 0.0800 | 0.0800 | 0.0800 | 8,513,300 |
09 Dec 2022 | 0.0810 | 0.0830 | 0.0810 | 0.0810 | 0.0810 | 6,011,300 |
08 Dec 2022 | 0.0800 | 0.0810 | 0.0800 | 0.0810 | 0.0810 | 3,045,000 |
07 Dec 2022 | 0.0800 | 0.0820 | 0.0790 | 0.0800 | 0.0800 | 6,369,400 |
06 Dec 2022 | 0.0820 | 0.0820 | 0.0800 | 0.0800 | 0.0800 | 7,776,900 |
05 Dec 2022 | 0.0780 | 0.0830 | 0.0780 | 0.0820 | 0.0820 | 25,954,300 |
02 Dec 2022 | 0.0770 | 0.0790 | 0.0770 | 0.0780 | 0.0780 | 8,443,300 |
01 Dec 2022 | 0.0770 | 0.0780 | 0.0760 | 0.0770 | 0.0770 | 8,380,500 |
30 Nov 2022 | 0.0760 | 0.0770 | 0.0750 | 0.0750 | 0.0750 | 6,639,500 |
29 Nov 2022 | 0.0750 | 0.0770 | 0.0750 | 0.0760 | 0.0760 | 4,731,200 |
28 Nov 2022 | 0.0780 | 0.0780 | 0.0750 | 0.0750 | 0.0750 | 4,913,800 |
25 Nov 2022 | 0.0760 | 0.0790 | 0.0760 | 0.0770 | 0.0770 | 16,424,000 |
24 Nov 2022 | 0.0750 | 0.0770 | 0.0740 | 0.0760 | 0.0760 | 10,012,800 |
23 Nov 2022 | 0.0730 | 0.0750 | 0.0730 | 0.0750 | 0.0750 | 6,092,200 |
22 Nov 2022 | 0.0740 | 0.0750 | 0.0730 | 0.0730 | 0.0730 | 8,268,600 |
21 Nov 2022 | 0.0750 | 0.0760 | 0.0740 | 0.0740 | 0.0740 | 9,418,600 |
18 Nov 2022 | 0.0740 | 0.0770 | 0.0740 | 0.0750 | 0.0750 | 10,530,800 |
17 Nov 2022 | 0.0760 | 0.0770 | 0.0740 | 0.0740 | 0.0740 | 14,456,100 |
16 Nov 2022 | 0.0780 | 0.0790 | 0.0750 | 0.0760 | 0.0760 | 18,728,900 |
15 Nov 2022 | 0.0770 | 0.0790 | 0.0770 | 0.0790 | 0.0790 | 9,124,400 |
14 Nov 2022 | 0.0770 | 0.0790 | 0.0770 | 0.0780 | 0.0780 | 9,295,300 |
11 Nov 2022 | 0.0790 | 0.0790 | 0.0750 | 0.0770 | 0.0770 | 19,723,700 |
10 Nov 2022 | 0.0810 | 0.0810 | 0.0770 | 0.0780 | 0.0780 | 18,396,600 |
09 Nov 2022 | 0.0810 | 0.0820 | 0.0810 | 0.0810 | 0.0810 | 10,935,100 |
08 Nov 2022 | 0.0820 | 0.0830 | 0.0810 | 0.0810 | 0.0810 | 12,080,600 |
07 Nov 2022 | 0.0820 | 0.0820 | 0.0800 | 0.0820 | 0.0820 | 13,291,600 |
04 Nov 2022 | 0.0800 | 0.0820 | 0.0800 | 0.0820 | 0.0820 | 5,251,600 |
03 Nov 2022 | 0.0820 | 0.0820 | 0.0800 | 0.0810 | 0.0810 | 10,536,100 |
02 Nov 2022 | 0.0800 | 0.0820 | 0.0790 | 0.0820 | 0.0820 | 20,445,600 |
01 Nov 2022 | 0.0780 | 0.0820 | 0.0780 | 0.0800 | 0.0800 | 15,308,200 |
31 Oct 2022 | 0.0770 | 0.0800 | 0.0760 | 0.0780 | 0.0780 | 18,882,800 |
28 Oct 2022 | 0.0730 | 0.0770 | 0.0730 | 0.0760 | 0.0760 | 18,627,500 |
27 Oct 2022 | 0.0740 | 0.0750 | 0.0720 | 0.0730 | 0.0730 | 4,121,500 |
26 Oct 2022 | 0.0740 | 0.0750 | 0.0730 | 0.0740 | 0.0740 | 7,664,100 |
25 Oct 2022 | 0.0710 | 0.0740 | 0.0710 | 0.0740 | 0.0740 | 13,541,200 |
21 Oct 2022 | 0.0710 | 0.0720 | 0.0700 | 0.0710 | 0.0710 | 8,356,500 |
20 Oct 2022 | 0.0710 | 0.0720 | 0.0700 | 0.0710 | 0.0710 | 7,424,500 |
19 Oct 2022 | 0.0710 | 0.0730 | 0.0700 | 0.0700 | 0.0700 | 17,054,500 |
18 Oct 2022 | 0.0710 | 0.0710 | 0.0690 | 0.0700 | 0.0700 | 12,909,700 |
17 Oct 2022 | 0.0710 | 0.0710 | 0.0690 | 0.0690 | 0.0690 | 8,842,000 |
14 Oct 2022 | 0.0730 | 0.0740 | 0.0710 | 0.0710 | 0.0710 | 12,172,900 |
13 Oct 2022 | 0.0740 | 0.0740 | 0.0700 | 0.0710 | 0.0710 | 13,517,200 |
12 Oct 2022 | 0.0760 | 0.0760 | 0.0730 | 0.0740 | 0.0740 | 9,345,300 |
11 Oct 2022 | 0.0780 | 0.0780 | 0.0750 | 0.0760 | 0.0760 | 13,569,600 |
10 Oct 2022 | 0.0790 | 0.0790 | 0.0780 | 0.0780 | 0.0780 | 6,953,200 |
07 Oct 2022 | 0.0780 | 0.0800 | 0.0780 | 0.0790 | 0.0790 | 13,155,400 |
06 Oct 2022 | 0.0770 | 0.0790 | 0.0770 | 0.0780 | 0.0780 | 7,441,800 |
05 Oct 2022 | 0.0790 | 0.0790 | 0.0770 | 0.0770 | 0.0770 | 15,209,100 |
04 Oct 2022 | 0.0760 | 0.0790 | 0.0760 | 0.0780 | 0.0780 | 17,558,600 |
03 Oct 2022 | 0.0760 | 0.0770 | 0.0750 | 0.0750 | 0.0750 | 11,919,100 |
30 Sept 2022 | 0.0760 | 0.0770 | 0.0740 | 0.0770 | 0.0770 | 12,246,400 |
29 Sept 2022 | 0.0770 | 0.0790 | 0.0760 | 0.0760 | 0.0760 | 12,906,500 |
28 Sept 2022 | 0.0790 | 0.0790 | 0.0760 | 0.0760 | 0.0760 | 14,679,200 |
27 Sept 2022 | 0.0800 | 0.0800 | 0.0780 | 0.0790 | 0.0790 | 12,930,700 |
26 Sept 2022 | 0.0830 | 0.0830 | 0.0790 | 0.0790 | 0.0790 | 25,127,200 |
23 Sept 2022 | 0.0830 | 0.0840 | 0.0820 | 0.0820 | 0.0820 | 9,458,300 |
22 Sept 2022 | 0.0820 | 0.0840 | 0.0820 | 0.0840 | 0.0840 | 10,554,200 |
21 Sept 2022 | 0.0850 | 0.0850 | 0.0820 | 0.0830 | 0.0830 | 23,275,500 |
20 Sept 2022 | 0.0860 | 0.0870 | 0.0840 | 0.0840 | 0.0840 | 20,717,600 |
19 Sept 2022 | 0.0880 | 0.0880 | 0.0850 | 0.0860 | 0.0860 | 20,202,900 |
16 Sept 2022 | 0.0890 | 0.0890 | 0.0880 | 0.0880 | 0.0880 | 8,764,300 |
15 Sept 2022 | 0.0890 | 0.0910 | 0.0890 | 0.0890 | 0.0890 | 8,861,100 |
14 Sept 2022 | 0.0890 | 0.0910 | 0.0890 | 0.0890 | 0.0890 | 12,814,800 |
13 Sept 2022 | 0.0910 | 0.0920 | 0.0900 | 0.0900 | 0.0900 | 4,450,400 |
12 Sept 2022 | 0.0900 | 0.0920 | 0.0900 | 0.0900 | 0.0900 | 8,169,100 |
09 Sept 2022 | 0.0890 | 0.0910 | 0.0890 | 0.0900 | 0.0900 | 10,165,700 |
08 Sept 2022 | 0.0910 | 0.0910 | 0.0890 | 0.0890 | 0.0890 | 8,849,900 |
07 Sept 2022 | 0.0900 | 0.0920 | 0.0900 | 0.0920 | 0.0920 | 7,552,300 |
06 Sept 2022 | 0.0900 | 0.0920 | 0.0900 | 0.0910 | 0.0910 | 11,672,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |