Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2023 | 0.4000 | 0.4050 | 0.3950 | 0.4000 | 0.4000 | 2,164,500 |
26 May 2023 | 0.4000 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 610,100 |
25 May 2023 | 0.4000 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 1,257,100 |
24 May 2023 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 512,000 |
23 May 2023 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 100,200 |
22 May 2023 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 180,000 |
19 May 2023 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 240,300 |
18 May 2023 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 107,000 |
17 May 2023 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 562,000 |
16 May 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 799,000 |
15 May 2023 | 0.4000 | 0.4050 | 0.3950 | 0.4050 | 0.4050 | 596,000 |
12 May 2023 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 655,600 |
11 May 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 212,000 |
10 May 2023 | 0.4000 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 360,000 |
09 May 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 75,000 |
08 May 2023 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 1,381,700 |
05 May 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 642,000 |
04 May 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 1,034,300 |
03 May 2023 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 518,000 |
02 May 2023 | 0.4000 | 0.4050 | 0.3950 | 0.4000 | 0.4000 | 1,217,800 |
28 Apr 2023 | 0.4000 | 0.4050 | 0.3950 | 0.4000 | 0.4000 | 746,500 |
27 Apr 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 180,200 |
26 Apr 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 90,000 |
25 Apr 2023 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 150,200 |
24 Apr 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 40,000 |
21 Apr 2023 | 0.4000 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 51,000 |
20 Apr 2023 | 0.3950 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 89,300 |
19 Apr 2023 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 15,000 |
18 Apr 2023 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 39,200 |
17 Apr 2023 | 0.3950 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 73,000 |
14 Apr 2023 | 0.3900 | 0.3950 | 0.3900 | 0.3950 | 0.3950 | 151,800 |
13 Apr 2023 | 0.3950 | 0.3950 | 0.3900 | 0.3900 | 0.3900 | 415,200 |
12 Apr 2023 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | - |
11 Apr 2023 | 0.4000 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 174,300 |
10 Apr 2023 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 67,500 |
06 Apr 2023 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 51,000 |
05 Apr 2023 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 266,100 |
04 Apr 2023 | 0.4000 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 5,400 |
03 Apr 2023 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 108,000 |
31 Mar 2023 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 54,800 |
30 Mar 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 285,300 |
29 Mar 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 120,000 |
28 Mar 2023 | 0.4000 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 70,300 |
27 Mar 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 487,600 |
24 Mar 2023 | 0.3950 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 23,200 |
23 Mar 2023 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 22,000 |
22 Mar 2023 | 0.4000 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 33,800 |
21 Mar 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
20 Mar 2023 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 322,000 |
17 Mar 2023 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 556,600 |
16 Mar 2023 | 0.4000 | 0.4050 | 0.3950 | 0.4000 | 0.4000 | 645,900 |
15 Mar 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 320,700 |
14 Mar 2023 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 393,700 |
13 Mar 2023 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 556,100 |
10 Mar 2023 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 655,500 |
09 Mar 2023 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 526,500 |
08 Mar 2023 | 0.4000 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 394,200 |
07 Mar 2023 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 986,800 |
06 Mar 2023 | 0.4000 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 661,500 |
03 Mar 2023 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 838,900 |
02 Mar 2023 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 251,700 |
01 Mar 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 125,000 |
28 Feb 2023 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 56,700 |
27 Feb 2023 | 0.4000 | 0.4000 | 0.3950 | 0.3950 | 0.3950 | 69,700 |
24 Feb 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 260,800 |
23 Feb 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 204,400 |
22 Feb 2023 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 200,000 |
21 Feb 2023 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 150,000 |
20 Feb 2023 | 0.4000 | 0.4050 | 0.4000 | 0.4050 | 0.4050 | 49,100 |
17 Feb 2023 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 1,450,900 |
16 Feb 2023 | 0.4050 | 0.4100 | 0.4050 | 0.4050 | 0.4050 | 257,000 |
15 Feb 2023 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 104,900 |
14 Feb 2023 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 149,100 |
13 Feb 2023 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 319,200 |
10 Feb 2023 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 156,600 |
09 Feb 2023 | 0.4050 | 0.4100 | 0.4050 | 0.4100 | 0.4100 | 93,200 |
08 Feb 2023 | 0.4100 | 0.4100 | 0.4050 | 0.4050 | 0.4050 | 26,100 |
07 Feb 2023 | 0.4050 | 0.4100 | 0.4050 | 0.4100 | 0.4100 | 439,800 |
06 Feb 2023 | 0.4000 | 0.4050 | 0.4000 | 0.4050 | 0.4050 | 211,300 |
03 Feb 2023 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 168,100 |
02 Feb 2023 | 0.4050 | 0.4050 | 0.4000 | 0.4050 | 0.4050 | 285,300 |
01 Feb 2023 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 171,000 |
31 Jan 2023 | 0.4050 | 0.4050 | 0.4000 | 0.4050 | 0.4050 | 320,000 |
30 Jan 2023 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 511,400 |
27 Jan 2023 | 0.4050 | 0.4050 | 0.4000 | 0.4050 | 0.4050 | 494,000 |
26 Jan 2023 | 0.4000 | 0.4050 | 0.4000 | 0.4050 | 0.4050 | 549,100 |
25 Jan 2023 | 0.3950 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 574,000 |
20 Jan 2023 | 0.3900 | 0.4050 | 0.3900 | 0.3950 | 0.3950 | 408,600 |
19 Jan 2023 | 0.3800 | 0.3900 | 0.3750 | 0.3850 | 0.3850 | 127,200 |
18 Jan 2023 | 0.3800 | 0.3800 | 0.3750 | 0.3800 | 0.3800 | 74,400 |
17 Jan 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 5,800 |
16 Jan 2023 | 0.3750 | 0.3800 | 0.3750 | 0.3800 | 0.3800 | 251,200 |
13 Jan 2023 | 0.3750 | 0.3750 | 0.3700 | 0.3750 | 0.3750 | 806,600 |
12 Jan 2023 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 51,000 |
11 Jan 2023 | 0.3700 | 0.3750 | 0.3700 | 0.3750 | 0.3750 | 106,200 |
10 Jan 2023 | 0.3750 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 108,100 |
09 Jan 2023 | 0.3700 | 0.3750 | 0.3700 | 0.3700 | 0.3700 | 428,600 |
06 Jan 2023 | 0.3700 | 0.3750 | 0.3700 | 0.3700 | 0.3700 | 80,500 |
05 Jan 2023 | 0.3700 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 123,400 |
04 Jan 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 168,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |