Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2023 | 0.2101 | 0.2570 | 0.2101 | 0.2287 | 0.2287 | 2,881,245 |
26 May 2023 | 0.1930 | 0.2670 | 0.1900 | 0.2620 | 0.2620 | 8,633,400 |
25 May 2023 | 0.2070 | 0.2130 | 0.1950 | 0.1970 | 0.1970 | 2,252,900 |
24 May 2023 | 0.2110 | 0.2450 | 0.1980 | 0.2290 | 0.2290 | 2,435,800 |
23 May 2023 | 0.2180 | 0.2180 | 0.1950 | 0.2150 | 0.2150 | 908,600 |
22 May 2023 | 0.2000 | 0.2170 | 0.2000 | 0.2140 | 0.2140 | 1,083,500 |
19 May 2023 | 0.2500 | 0.2500 | 0.1900 | 0.2000 | 0.2000 | 3,115,500 |
18 May 2023 | 0.2880 | 0.2880 | 0.2220 | 0.2390 | 0.2390 | 1,406,900 |
17 May 2023 | 0.2770 | 0.2770 | 0.2500 | 0.2720 | 0.2720 | 622,800 |
16 May 2023 | 0.2840 | 0.2840 | 0.2700 | 0.2730 | 0.2730 | 191,200 |
15 May 2023 | 0.2800 | 0.2890 | 0.2800 | 0.2860 | 0.2860 | 113,200 |
12 May 2023 | 0.3000 | 0.3030 | 0.2700 | 0.2750 | 0.2750 | 295,700 |
11 May 2023 | 0.3130 | 0.3390 | 0.2950 | 0.3000 | 0.3000 | 362,200 |
10 May 2023 | 0.3200 | 0.3400 | 0.3010 | 0.3210 | 0.3210 | 439,700 |
09 May 2023 | 0.3200 | 0.3480 | 0.3130 | 0.3300 | 0.3300 | 440,800 |
08 May 2023 | 0.3000 | 0.3300 | 0.2900 | 0.3300 | 0.3300 | 468,600 |
05 May 2023 | 0.3200 | 0.3200 | 0.2900 | 0.2960 | 0.2960 | 434,600 |
04 May 2023 | 0.2770 | 0.3100 | 0.2770 | 0.3100 | 0.3100 | 261,100 |
03 May 2023 | 0.2790 | 0.3250 | 0.2700 | 0.2970 | 0.2970 | 674,000 |
02 May 2023 | 0.2930 | 0.2930 | 0.2750 | 0.2770 | 0.2770 | 266,400 |
01 May 2023 | 0.2870 | 0.3000 | 0.2820 | 0.2960 | 0.2960 | 497,700 |
28 Apr 2023 | 0.2700 | 0.2800 | 0.2650 | 0.2780 | 0.2780 | 185,600 |
27 Apr 2023 | 0.2570 | 0.2810 | 0.2510 | 0.2760 | 0.2760 | 394,700 |
26 Apr 2023 | 0.2770 | 0.2790 | 0.2500 | 0.2640 | 0.2640 | 417,200 |
25 Apr 2023 | 0.2500 | 0.3000 | 0.2500 | 0.2750 | 0.2750 | 673,400 |
24 Apr 2023 | 0.2630 | 0.2630 | 0.2450 | 0.2500 | 0.2500 | 523,200 |
21 Apr 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2590 | 0.2590 | 387,900 |
20 Apr 2023 | 0.2620 | 0.2750 | 0.2510 | 0.2600 | 0.2600 | 325,500 |
19 Apr 2023 | 0.2720 | 0.2870 | 0.2610 | 0.2670 | 0.2670 | 226,100 |
18 Apr 2023 | 0.2800 | 0.2910 | 0.2650 | 0.2670 | 0.2670 | 397,700 |
17 Apr 2023 | 0.3050 | 0.3070 | 0.2600 | 0.2740 | 0.2740 | 1,220,500 |
14 Apr 2023 | 0.3020 | 0.3100 | 0.2910 | 0.2960 | 0.2960 | 340,300 |
13 Apr 2023 | 0.3300 | 0.3300 | 0.2920 | 0.3090 | 0.3090 | 1,072,300 |
12 Apr 2023 | 0.3220 | 0.3280 | 0.3020 | 0.3020 | 0.3020 | 429,500 |
11 Apr 2023 | 0.3100 | 0.3200 | 0.3020 | 0.3110 | 0.3110 | 406,200 |
10 Apr 2023 | 0.3230 | 0.3370 | 0.3010 | 0.3170 | 0.3170 | 644,300 |
06 Apr 2023 | 0.3100 | 0.3390 | 0.3100 | 0.3300 | 0.3300 | 410,300 |
05 Apr 2023 | 0.3480 | 0.3480 | 0.3100 | 0.3190 | 0.3190 | 363,200 |
04 Apr 2023 | 0.3400 | 0.3590 | 0.3120 | 0.3590 | 0.3590 | 391,700 |
03 Apr 2023 | 0.3560 | 0.3560 | 0.3210 | 0.3420 | 0.3420 | 334,500 |
31 Mar 2023 | 0.3500 | 0.3600 | 0.3300 | 0.3520 | 0.3520 | 419,400 |
30 Mar 2023 | 0.3250 | 0.3500 | 0.3240 | 0.3330 | 0.3330 | 524,400 |
29 Mar 2023 | 0.3300 | 0.3440 | 0.3200 | 0.3200 | 0.3200 | 212,200 |
28 Mar 2023 | 0.3230 | 0.3400 | 0.3200 | 0.3240 | 0.3240 | 160,400 |
27 Mar 2023 | 0.3320 | 0.3320 | 0.3200 | 0.3240 | 0.3240 | 219,200 |
24 Mar 2023 | 0.3400 | 0.3500 | 0.3100 | 0.3190 | 0.3190 | 366,700 |
23 Mar 2023 | 0.3610 | 0.3800 | 0.3320 | 0.3410 | 0.3410 | 632,300 |
22 Mar 2023 | 0.3780 | 0.4200 | 0.3520 | 0.3610 | 0.3610 | 566,400 |
21 Mar 2023 | 0.3640 | 0.3900 | 0.3640 | 0.3800 | 0.3800 | 536,300 |
20 Mar 2023 | 0.3300 | 0.3750 | 0.3010 | 0.3590 | 0.3590 | 1,355,500 |
17 Mar 2023 | 0.3200 | 0.4600 | 0.3060 | 0.4600 | 0.4600 | 1,484,100 |
16 Mar 2023 | 0.3010 | 0.3350 | 0.2910 | 0.3190 | 0.3190 | 943,800 |
15 Mar 2023 | 0.3400 | 0.3440 | 0.3020 | 0.3030 | 0.3030 | 700,300 |
14 Mar 2023 | 0.3600 | 0.3600 | 0.3210 | 0.3270 | 0.3270 | 558,500 |
13 Mar 2023 | 0.3400 | 0.3500 | 0.3160 | 0.3300 | 0.3300 | 646,500 |
10 Mar 2023 | 0.3600 | 0.3780 | 0.3330 | 0.3380 | 0.3380 | 555,200 |
09 Mar 2023 | 0.4030 | 0.4030 | 0.3560 | 0.3560 | 0.3560 | 1,113,600 |
08 Mar 2023 | 0.4380 | 0.4380 | 0.3900 | 0.4000 | 0.4000 | 802,600 |
07 Mar 2023 | 0.4510 | 0.4650 | 0.4300 | 0.4350 | 0.4350 | 423,400 |
06 Mar 2023 | 0.4970 | 0.5000 | 0.4500 | 0.4530 | 0.4530 | 562,400 |
03 Mar 2023 | 0.4700 | 0.5000 | 0.4600 | 0.4900 | 0.4900 | 682,800 |
02 Mar 2023 | 0.5230 | 0.5230 | 0.4500 | 0.4620 | 0.4620 | 768,500 |
01 Mar 2023 | 0.4850 | 0.5330 | 0.4800 | 0.5150 | 0.5150 | 1,078,100 |
28 Feb 2023 | 0.4500 | 0.5350 | 0.4500 | 0.4760 | 0.4760 | 1,416,700 |
27 Feb 2023 | 0.4800 | 0.4900 | 0.4500 | 0.4630 | 0.4630 | 474,900 |
24 Feb 2023 | 0.4110 | 0.4860 | 0.4020 | 0.4780 | 0.4780 | 1,695,100 |
23 Feb 2023 | 0.4300 | 0.4300 | 0.4000 | 0.4280 | 0.4280 | 819,700 |
22 Feb 2023 | 0.4540 | 0.4600 | 0.4300 | 0.4360 | 0.4360 | 438,500 |
21 Feb 2023 | 0.4400 | 0.4550 | 0.3780 | 0.4480 | 0.4480 | 1,576,000 |
17 Feb 2023 | 0.4640 | 0.4650 | 0.4200 | 0.4430 | 0.4430 | 1,195,000 |
16 Feb 2023 | 0.4790 | 0.4900 | 0.4520 | 0.4570 | 0.4570 | 735,400 |
15 Feb 2023 | 0.4690 | 0.4890 | 0.4450 | 0.4810 | 0.4810 | 602,800 |
14 Feb 2023 | 0.4900 | 0.4900 | 0.4370 | 0.4720 | 0.4720 | 771,100 |
13 Feb 2023 | 0.4900 | 0.5000 | 0.4700 | 0.4850 | 0.4850 | 914,900 |
10 Feb 2023 | 0.4600 | 0.4900 | 0.4170 | 0.4860 | 0.4860 | 1,353,400 |
09 Feb 2023 | 0.4880 | 0.5100 | 0.4480 | 0.4640 | 0.4640 | 1,733,600 |
08 Feb 2023 | 0.5300 | 0.5470 | 0.4700 | 0.4740 | 0.4740 | 2,378,500 |
07 Feb 2023 | 0.6400 | 0.6600 | 0.5080 | 0.5130 | 0.5130 | 9,571,700 |
06 Feb 2023 | 0.4500 | 0.5890 | 0.4330 | 0.5660 | 0.5660 | 8,564,800 |
03 Feb 2023 | 0.3900 | 0.4300 | 0.3810 | 0.4260 | 0.4260 | 2,055,400 |
02 Feb 2023 | 0.3750 | 0.4200 | 0.3610 | 0.3800 | 0.3800 | 1,619,400 |
01 Feb 2023 | 0.4010 | 0.4100 | 0.3660 | 0.3800 | 0.3800 | 1,287,300 |
31 Jan 2023 | 0.4250 | 0.4350 | 0.3950 | 0.3990 | 0.3990 | 1,660,600 |
30 Jan 2023 | 0.4220 | 0.4300 | 0.4100 | 0.4240 | 0.4240 | 771,800 |
27 Jan 2023 | 0.4200 | 0.4850 | 0.4050 | 0.4300 | 0.4300 | 2,966,400 |
26 Jan 2023 | 0.4400 | 0.5100 | 0.4210 | 0.4510 | 0.4510 | 4,619,700 |
25 Jan 2023 | 0.4390 | 0.4450 | 0.3760 | 0.4180 | 0.4180 | 2,052,800 |
24 Jan 2023 | 0.3520 | 0.5810 | 0.3520 | 0.4320 | 0.4320 | 13,262,600 |
23 Jan 2023 | 0.3580 | 0.3900 | 0.3500 | 0.3520 | 0.3520 | 927,200 |
20 Jan 2023 | 0.3690 | 0.3790 | 0.3500 | 0.3550 | 0.3550 | 1,034,400 |
19 Jan 2023 | 0.3820 | 0.4000 | 0.3330 | 0.3510 | 0.3510 | 949,500 |
18 Jan 2023 | 0.3900 | 0.4490 | 0.3790 | 0.3800 | 0.3800 | 1,447,700 |
17 Jan 2023 | 0.4140 | 0.4200 | 0.3600 | 0.4090 | 0.4090 | 2,782,200 |
13 Jan 2023 | 0.3010 | 0.4950 | 0.2900 | 0.4200 | 0.4200 | 14,263,100 |
12 Jan 2023 | 0.3150 | 0.3320 | 0.2790 | 0.3040 | 0.3040 | 2,346,100 |
11 Jan 2023 | 0.2870 | 0.3300 | 0.2750 | 0.3100 | 0.3100 | 3,331,900 |
10 Jan 2023 | 0.2800 | 0.2980 | 0.2560 | 0.2830 | 0.2830 | 775,700 |
09 Jan 2023 | 0.2530 | 0.2700 | 0.2500 | 0.2630 | 0.2630 | 666,200 |
06 Jan 2023 | 0.2600 | 0.2670 | 0.2400 | 0.2430 | 0.2430 | 1,176,600 |
05 Jan 2023 | 0.2690 | 0.3070 | 0.2400 | 0.2550 | 0.2550 | 1,751,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |