Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Mar 2023 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
22 Mar 2023 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 10,000 |
21 Mar 2023 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
20 Mar 2023 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
17 Mar 2023 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
16 Mar 2023 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
15 Mar 2023 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 800 |
14 Mar 2023 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 20,000 |
13 Mar 2023 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
10 Mar 2023 | - | - | - | - | - | - |
09 Mar 2023 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 1,700 |
08 Mar 2023 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
07 Mar 2023 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 800 |
06 Mar 2023 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 4,500 |
03 Mar 2023 | 0.6250 | 0.6300 | 0.6250 | 0.6300 | 0.6300 | 3,000 |
02 Mar 2023 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 10,000 |
01 Mar 2023 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | - |
28 Feb 2023 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | - |
27 Feb 2023 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | - |
24 Feb 2023 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | - |
23 Feb 2023 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | - |
22 Feb 2023 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | - |
21 Feb 2023 | 0.6000 | 0.6450 | 0.6000 | 0.6450 | 0.6450 | 5,000 |
20 Feb 2023 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
17 Feb 2023 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
16 Feb 2023 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
15 Feb 2023 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 3,700 |
14 Feb 2023 | 0.6100 | 0.6100 | 0.6050 | 0.6050 | 0.6050 | 5,200 |
13 Feb 2023 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
10 Feb 2023 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 1,700 |
09 Feb 2023 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 9,800 |
08 Feb 2023 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 6,600 |
07 Feb 2023 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 4,500 |
06 Feb 2023 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
03 Feb 2023 | 0.6550 | 0.6550 | 0.6500 | 0.6500 | 0.6500 | 20,500 |
02 Feb 2023 | 0.6900 | 0.6900 | 0.6550 | 0.6550 | 0.6550 | 7,300 |
01 Feb 2023 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
31 Jan 2023 | 0.6700 | 0.6700 | 0.6500 | 0.6700 | 0.6700 | 18,400 |
30 Jan 2023 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | - |
27 Jan 2023 | 0.7000 | 0.7150 | 0.7000 | 0.7150 | 0.7150 | 1,000 |
26 Jan 2023 | 0.7100 | 0.7200 | 0.7000 | 0.7000 | 0.7000 | 33,200 |
25 Jan 2023 | 0.6800 | 0.7100 | 0.6800 | 0.7050 | 0.7050 | 13,300 |
20 Jan 2023 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 5,000 |
19 Jan 2023 | 0.6300 | 0.6500 | 0.6300 | 0.6500 | 0.6500 | 3,200 |
18 Jan 2023 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 7,000 |
17 Jan 2023 | 0.6400 | 0.6600 | 0.6400 | 0.6450 | 0.6450 | 17,700 |
16 Jan 2023 | 0.5900 | 0.6300 | 0.5850 | 0.6300 | 0.6300 | 39,900 |
13 Jan 2023 | 0.5450 | 0.5900 | 0.5450 | 0.5700 | 0.5700 | 93,500 |
12 Jan 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 23,100 |
11 Jan 2023 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 22,500 |
10 Jan 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
09 Jan 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
06 Jan 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
05 Jan 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
04 Jan 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
03 Jan 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
30 Dec 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
29 Dec 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 10,000 |
28 Dec 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 19,900 |
27 Dec 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
23 Dec 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
22 Dec 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
21 Dec 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 10,000 |
20 Dec 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
19 Dec 2022 | 0.4750 | 0.4750 | 0.4600 | 0.4600 | 0.4600 | 28,600 |
16 Dec 2022 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 800 |
15 Dec 2022 | 0.4900 | 0.4900 | 0.4850 | 0.4850 | 0.4850 | 20,800 |
14 Dec 2022 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
13 Dec 2022 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
12 Dec 2022 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
09 Dec 2022 | 0.5150 | 0.5150 | 0.5100 | 0.5100 | 0.5100 | 12,300 |
08 Dec 2022 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
07 Dec 2022 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
06 Dec 2022 | 0.5050 | 0.5100 | 0.5050 | 0.5100 | 0.5100 | 2,700 |
05 Dec 2022 | 0.4750 | 0.5150 | 0.4750 | 0.5100 | 0.5100 | 118,400 |
02 Dec 2022 | 0.4750 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 75,200 |
01 Dec 2022 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
30 Nov 2022 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
29 Nov 2022 | 0.4650 | 0.4750 | 0.4650 | 0.4750 | 0.4750 | 31,000 |
28 Nov 2022 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 21,000 |
25 Nov 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
24 Nov 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
23 Nov 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
22 Nov 2022 | 0.4600 | 0.4600 | 0.4550 | 0.4600 | 0.4600 | 28,200 |
21 Nov 2022 | 0.5200 | 0.5200 | 0.4900 | 0.4900 | 0.4900 | 50,800 |
18 Nov 2022 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
17 Nov 2022 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
16 Nov 2022 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 10,000 |
15 Nov 2022 | 0.5000 | 0.5300 | 0.5000 | 0.5300 | 0.5300 | 14,500 |
14 Nov 2022 | 0.4400 | 0.4800 | 0.4400 | 0.4800 | 0.4800 | 12,200 |
11 Nov 2022 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 4,800 |
10 Nov 2022 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
09 Nov 2022 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
08 Nov 2022 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 50,000 |
07 Nov 2022 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
04 Nov 2022 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
03 Nov 2022 | 0.4600 | 0.4600 | 0.4350 | 0.4350 | 0.4350 | 15,000 |
02 Nov 2022 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 10,000 |
01 Nov 2022 | 0.4500 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 3,000 |
31 Oct 2022 | 0.4800 | 0.4800 | 0.4500 | 0.4500 | 0.4500 | 43,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |