Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2023 | 0.0720 | 0.0720 | 0.0700 | 0.0700 | 0.0700 | 2,378,100 |
01 Jun 2023 | 0.0690 | 0.0720 | 0.0690 | 0.0700 | 0.0700 | 2,934,900 |
31 May 2023 | 0.0710 | 0.0720 | 0.0700 | 0.0710 | 0.0710 | 2,897,100 |
30 May 2023 | 0.0720 | 0.0730 | 0.0710 | 0.0710 | 0.0710 | 2,778,900 |
29 May 2023 | 0.0730 | 0.0750 | 0.0720 | 0.0720 | 0.0720 | 2,935,300 |
26 May 2023 | 0.0730 | 0.0740 | 0.0730 | 0.0730 | 0.0730 | 2,959,200 |
25 May 2023 | 0.0730 | 0.0750 | 0.0720 | 0.0720 | 0.0720 | 3,280,500 |
24 May 2023 | 0.0720 | 0.0750 | 0.0720 | 0.0720 | 0.0720 | 5,138,200 |
23 May 2023 | 0.0730 | 0.0740 | 0.0710 | 0.0720 | 0.0720 | 3,172,700 |
22 May 2023 | 0.0740 | 0.0740 | 0.0730 | 0.0730 | 0.0730 | 4,337,900 |
19 May 2023 | 0.0750 | 0.0760 | 0.0730 | 0.0740 | 0.0740 | 4,353,300 |
18 May 2023 | 0.0750 | 0.0770 | 0.0750 | 0.0750 | 0.0750 | 6,876,200 |
17 May 2023 | 0.0750 | 0.0750 | 0.0730 | 0.0740 | 0.0740 | 3,964,400 |
16 May 2023 | 0.0770 | 0.0780 | 0.0750 | 0.0750 | 0.0750 | 5,275,100 |
15 May 2023 | 0.0730 | 0.0800 | 0.0730 | 0.0760 | 0.0760 | 12,688,200 |
12 May 2023 | 0.0740 | 0.0750 | 0.0720 | 0.0720 | 0.0720 | 4,401,400 |
11 May 2023 | 0.0760 | 0.0770 | 0.0740 | 0.0740 | 0.0740 | 1,712,900 |
10 May 2023 | 0.0730 | 0.0780 | 0.0730 | 0.0760 | 0.0760 | 13,315,500 |
09 May 2023 | 0.0740 | 0.0740 | 0.0730 | 0.0730 | 0.0730 | 2,314,300 |
08 May 2023 | 0.0740 | 0.0750 | 0.0730 | 0.0740 | 0.0740 | 3,018,100 |
05 May 2023 | 0.0750 | 0.0750 | 0.0730 | 0.0740 | 0.0740 | 2,603,000 |
04 May 2023 | 0.0730 | 0.0760 | 0.0730 | 0.0750 | 0.0750 | 2,430,500 |
03 May 2023 | 0.0730 | 0.0740 | 0.0720 | 0.0740 | 0.0740 | 2,732,500 |
02 May 2023 | 0.0780 | 0.0780 | 0.0720 | 0.0730 | 0.0730 | 4,230,800 |
28 Apr 2023 | 0.0760 | 0.0780 | 0.0750 | 0.0770 | 0.0770 | 2,632,000 |
27 Apr 2023 | 0.0770 | 0.0790 | 0.0760 | 0.0770 | 0.0770 | 3,489,700 |
26 Apr 2023 | 0.0730 | 0.0770 | 0.0720 | 0.0750 | 0.0750 | 9,676,700 |
25 Apr 2023 | 0.0750 | 0.0750 | 0.0730 | 0.0740 | 0.0740 | 4,552,700 |
24 Apr 2023 | 0.0770 | 0.0770 | 0.0750 | 0.0750 | 0.0750 | 1,418,700 |
21 Apr 2023 | 0.0770 | 0.0780 | 0.0750 | 0.0760 | 0.0760 | 3,183,900 |
20 Apr 2023 | 0.0730 | 0.0800 | 0.0720 | 0.0760 | 0.0760 | 10,724,500 |
19 Apr 2023 | 0.0740 | 0.0750 | 0.0730 | 0.0740 | 0.0740 | 5,710,000 |
18 Apr 2023 | 0.0750 | 0.0760 | 0.0720 | 0.0730 | 0.0730 | 2,854,600 |
17 Apr 2023 | 0.0760 | 0.0760 | 0.0740 | 0.0750 | 0.0750 | 1,078,600 |
14 Apr 2023 | 0.0760 | 0.0780 | 0.0750 | 0.0760 | 0.0760 | 2,406,800 |
13 Apr 2023 | 0.0770 | 0.0770 | 0.0750 | 0.0760 | 0.0760 | 1,721,700 |
12 Apr 2023 | 0.0800 | 0.0800 | 0.0760 | 0.0780 | 0.0780 | 1,799,800 |
11 Apr 2023 | 0.0800 | 0.0820 | 0.0790 | 0.0800 | 0.0800 | 2,838,100 |
10 Apr 2023 | 0.0780 | 0.0810 | 0.0780 | 0.0790 | 0.0790 | 2,702,700 |
06 Apr 2023 | 0.0810 | 0.0830 | 0.0780 | 0.0800 | 0.0800 | 2,544,000 |
05 Apr 2023 | 0.0850 | 0.0850 | 0.0800 | 0.0810 | 0.0810 | 2,365,500 |
04 Apr 2023 | 0.0860 | 0.0890 | 0.0860 | 0.0860 | 0.0860 | 1,806,200 |
03 Apr 2023 | 0.0840 | 0.0890 | 0.0830 | 0.0880 | 0.0880 | 6,641,400 |
31 Mar 2023 | 0.0840 | 0.0880 | 0.0840 | 0.0850 | 0.0850 | 4,439,600 |
30 Mar 2023 | 0.0810 | 0.0850 | 0.0810 | 0.0840 | 0.0840 | 5,722,800 |
29 Mar 2023 | 0.0800 | 0.0830 | 0.0780 | 0.0820 | 0.0820 | 4,207,200 |
28 Mar 2023 | 0.0780 | 0.0810 | 0.0770 | 0.0810 | 0.0810 | 3,938,500 |
27 Mar 2023 | 0.0780 | 0.0790 | 0.0760 | 0.0770 | 0.0770 | 1,137,200 |
24 Mar 2023 | 0.0810 | 0.0830 | 0.0770 | 0.0790 | 0.0790 | 3,136,400 |
23 Mar 2023 | 0.0730 | 0.0840 | 0.0730 | 0.0810 | 0.0810 | 8,309,000 |
22 Mar 2023 | 0.0740 | 0.0740 | 0.0720 | 0.0740 | 0.0740 | 2,570,900 |
21 Mar 2023 | 0.0750 | 0.0750 | 0.0720 | 0.0730 | 0.0730 | 807,500 |
20 Mar 2023 | 0.0760 | 0.0760 | 0.0720 | 0.0730 | 0.0730 | 1,947,100 |
17 Mar 2023 | 0.0740 | 0.0770 | 0.0740 | 0.0770 | 0.0770 | 3,473,000 |
16 Mar 2023 | 0.0750 | 0.0760 | 0.0730 | 0.0740 | 0.0740 | 3,303,300 |
15 Mar 2023 | 0.0770 | 0.0770 | 0.0750 | 0.0750 | 0.0750 | 2,574,000 |
14 Mar 2023 | 0.0780 | 0.0780 | 0.0750 | 0.0750 | 0.0750 | 2,833,000 |
13 Mar 2023 | 0.0770 | 0.0790 | 0.0740 | 0.0780 | 0.0780 | 2,099,000 |
10 Mar 2023 | 0.0800 | 0.0820 | 0.0780 | 0.0780 | 0.0780 | 2,869,500 |
09 Mar 2023 | 0.0740 | 0.0810 | 0.0740 | 0.0810 | 0.0810 | 7,670,200 |
08 Mar 2023 | 0.0730 | 0.0740 | 0.0720 | 0.0740 | 0.0740 | 2,297,700 |
07 Mar 2023 | 0.0770 | 0.0780 | 0.0740 | 0.0750 | 0.0750 | 2,180,900 |
06 Mar 2023 | 0.0750 | 0.0780 | 0.0740 | 0.0760 | 0.0760 | 3,875,200 |
03 Mar 2023 | 0.0750 | 0.0770 | 0.0720 | 0.0730 | 0.0730 | 3,812,400 |
02 Mar 2023 | 0.0790 | 0.0800 | 0.0720 | 0.0740 | 0.0740 | 3,047,000 |
01 Mar 2023 | 0.0790 | 0.0820 | 0.0780 | 0.0810 | 0.0810 | 3,371,000 |
28 Feb 2023 | 0.0830 | 0.0840 | 0.0780 | 0.0780 | 0.0780 | 3,022,600 |
27 Feb 2023 | 0.0870 | 0.0890 | 0.0820 | 0.0820 | 0.0820 | 6,282,500 |
24 Feb 2023 | 0.0900 | 0.0900 | 0.0860 | 0.0890 | 0.0890 | 4,262,300 |
23 Feb 2023 | 0.0900 | 0.0910 | 0.0880 | 0.0880 | 0.0880 | 2,020,800 |
22 Feb 2023 | 0.0920 | 0.0930 | 0.0880 | 0.0890 | 0.0890 | 6,019,600 |
21 Feb 2023 | 0.0890 | 0.0960 | 0.0890 | 0.0930 | 0.0930 | 16,700,000 |
20 Feb 2023 | 0.0920 | 0.0930 | 0.0890 | 0.0890 | 0.0890 | 3,732,300 |
17 Feb 2023 | 0.0950 | 0.0970 | 0.0910 | 0.0920 | 0.0920 | 6,618,300 |
16 Feb 2023 | 0.0980 | 0.0990 | 0.0960 | 0.0960 | 0.0960 | 2,322,600 |
15 Feb 2023 | 0.0960 | 0.1000 | 0.0960 | 0.0980 | 0.0980 | 17,075,700 |
14 Feb 2023 | 0.0930 | 0.0970 | 0.0910 | 0.0950 | 0.0950 | 13,161,400 |
13 Feb 2023 | 0.0930 | 0.0940 | 0.0920 | 0.0920 | 0.0920 | 4,895,400 |
10 Feb 2023 | 0.0900 | 0.0920 | 0.0890 | 0.0920 | 0.0920 | 8,032,900 |
09 Feb 2023 | 0.0920 | 0.0930 | 0.0900 | 0.0900 | 0.0900 | 8,471,200 |
08 Feb 2023 | 0.0940 | 0.0960 | 0.0920 | 0.0920 | 0.0920 | 6,089,700 |
07 Feb 2023 | 0.0970 | 0.0970 | 0.0930 | 0.0940 | 0.0940 | 2,484,300 |
06 Feb 2023 | 0.0950 | 0.0990 | 0.0950 | 0.0960 | 0.0960 | 7,308,700 |
03 Feb 2023 | 0.0950 | 0.0970 | 0.0930 | 0.0950 | 0.0950 | 13,295,600 |
02 Feb 2023 | 0.0900 | 0.1000 | 0.0890 | 0.0960 | 0.0960 | 23,750,600 |
01 Feb 2023 | 0.0880 | 0.0920 | 0.0870 | 0.0900 | 0.0900 | 8,598,400 |
31 Jan 2023 | 0.0860 | 0.0880 | 0.0850 | 0.0870 | 0.0870 | 4,384,500 |
30 Jan 2023 | 0.0870 | 0.0880 | 0.0830 | 0.0860 | 0.0860 | 3,903,700 |
27 Jan 2023 | 0.0920 | 0.0920 | 0.0870 | 0.0870 | 0.0870 | 7,550,700 |
26 Jan 2023 | 0.0890 | 0.0920 | 0.0880 | 0.0910 | 0.0910 | 7,569,300 |
25 Jan 2023 | 0.0870 | 0.0910 | 0.0860 | 0.0880 | 0.0880 | 9,028,400 |
20 Jan 2023 | 0.0860 | 0.0890 | 0.0860 | 0.0860 | 0.0860 | 9,061,000 |
19 Jan 2023 | 0.0820 | 0.0860 | 0.0820 | 0.0850 | 0.0850 | 12,638,700 |
18 Jan 2023 | 0.0800 | 0.0830 | 0.0800 | 0.0830 | 0.0830 | 2,874,300 |
17 Jan 2023 | 0.0810 | 0.0810 | 0.0800 | 0.0800 | 0.0800 | 1,467,500 |
16 Jan 2023 | 0.0830 | 0.0840 | 0.0810 | 0.0810 | 0.0810 | 2,159,300 |
13 Jan 2023 | 0.0840 | 0.0860 | 0.0820 | 0.0830 | 0.0830 | 4,804,800 |
12 Jan 2023 | 0.0820 | 0.0870 | 0.0820 | 0.0840 | 0.0840 | 11,649,600 |
11 Jan 2023 | 0.0820 | 0.0830 | 0.0810 | 0.0810 | 0.0810 | 1,918,900 |
10 Jan 2023 | 0.0840 | 0.0840 | 0.0810 | 0.0820 | 0.0820 | 1,487,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |