Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 5,340,200 |
07 Feb 2023 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 5,918,100 |
06 Feb 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 1,532,900 |
03 Feb 2023 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 4,278,300 |
02 Feb 2023 | 0.0200 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 20,071,000 |
01 Feb 2023 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 4,835,200 |
31 Jan 2023 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 817,000 |
30 Jan 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 1,677,800 |
27 Jan 2023 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 5,933,600 |
26 Jan 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 7,290,700 |
25 Jan 2023 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 1,141,500 |
20 Jan 2023 | 0.0190 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 4,305,400 |
19 Jan 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 4,060,800 |
18 Jan 2023 | 0.0190 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 422,500 |
17 Jan 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 3,608,600 |
16 Jan 2023 | 0.0200 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 1,933,900 |
13 Jan 2023 | 0.0190 | 0.0220 | 0.0190 | 0.0190 | 0.0190 | 17,014,500 |
12 Jan 2023 | 0.0200 | 0.0200 | 0.0180 | 0.0180 | 0.0180 | 440,100 |
11 Jan 2023 | 0.0200 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 265,300 |
10 Jan 2023 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 675,100 |
09 Jan 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 260,000 |
06 Jan 2023 | 0.0190 | 0.0190 | 0.0180 | 0.0180 | 0.0180 | 400,000 |
05 Jan 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 470,400 |
04 Jan 2023 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 3,715,800 |
03 Jan 2023 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 139,200 |
30 Dec 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,118,000 |
29 Dec 2022 | 0.0200 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 4,722,800 |
28 Dec 2022 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 150,000 |
27 Dec 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,199,900 |
23 Dec 2022 | 0.0200 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 2,226,200 |
22 Dec 2022 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 2,335,500 |
21 Dec 2022 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 330,000 |
20 Dec 2022 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 122,100 |
19 Dec 2022 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 435,000 |
16 Dec 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 1,095,700 |
15 Dec 2022 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 1,487,400 |
14 Dec 2022 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 105,000 |
13 Dec 2022 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 1,365,000 |
12 Dec 2022 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 1,943,400 |
09 Dec 2022 | 0.0210 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 4,876,400 |
08 Dec 2022 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 122,900 |
07 Dec 2022 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 1,493,200 |
06 Dec 2022 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 0.0220 | 4,250,900 |
05 Dec 2022 | 0.0210 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 6,333,700 |
02 Dec 2022 | 0.0210 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 360,100 |
01 Dec 2022 | 0.0200 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 6,247,200 |
30 Nov 2022 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 5,526,300 |
29 Nov 2022 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 950,200 |
28 Nov 2022 | 0.0210 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 382,800 |
25 Nov 2022 | 0.0210 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 1,855,900 |
24 Nov 2022 | 0.0200 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 4,568,600 |
23 Nov 2022 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 1,803,000 |
22 Nov 2022 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 3,064,000 |
21 Nov 2022 | 0.0210 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 4,570,500 |
18 Nov 2022 | 0.0210 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 2,718,200 |
17 Nov 2022 | 0.0220 | 0.0230 | 0.0210 | 0.0210 | 0.0210 | 3,018,300 |
16 Nov 2022 | 0.0200 | 0.0240 | 0.0200 | 0.0230 | 0.0230 | 21,979,400 |
15 Nov 2022 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 776,700 |
14 Nov 2022 | 0.0210 | 0.0210 | 0.0190 | 0.0190 | 0.0190 | 1,008,500 |
11 Nov 2022 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 3,646,800 |
10 Nov 2022 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 581,000 |
09 Nov 2022 | 0.0190 | 0.0210 | 0.0190 | 0.0200 | 0.0200 | 3,792,600 |
08 Nov 2022 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 1,318,000 |
07 Nov 2022 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 1,042,000 |
04 Nov 2022 | 0.0200 | 0.0210 | 0.0200 | 0.0210 | 0.0210 | 2,621,000 |
03 Nov 2022 | 0.0200 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 1,700,000 |
02 Nov 2022 | 0.0210 | 0.0220 | 0.0200 | 0.0200 | 0.0200 | 3,323,100 |
01 Nov 2022 | 0.0200 | 0.0220 | 0.0190 | 0.0210 | 0.0210 | 9,706,000 |
31 Oct 2022 | 0.0210 | 0.0210 | 0.0200 | 0.0200 | 0.0200 | 780,300 |
28 Oct 2022 | 0.0210 | 0.0220 | 0.0200 | 0.0210 | 0.0210 | 3,454,400 |
27 Oct 2022 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 358,700 |
26 Oct 2022 | 0.0220 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 12,444,200 |
25 Oct 2022 | 0.0220 | 0.0220 | 0.0210 | 0.0210 | 0.0210 | 3,740,600 |
21 Oct 2022 | 0.0220 | 0.0230 | 0.0210 | 0.0220 | 0.0220 | 4,142,200 |
20 Oct 2022 | 0.0220 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | 4,900,600 |
19 Oct 2022 | 0.0220 | 0.0230 | 0.0220 | 0.0220 | 0.0220 | 2,982,800 |
18 Oct 2022 | 0.0230 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 7,109,200 |
17 Oct 2022 | 0.0240 | 0.0240 | 0.0220 | 0.0230 | 0.0230 | 6,515,400 |
14 Oct 2022 | 0.0250 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 5,983,200 |
13 Oct 2022 | 0.0260 | 0.0260 | 0.0240 | 0.0250 | 0.0250 | 3,874,000 |
12 Oct 2022 | 0.0270 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 1,510,800 |
11 Oct 2022 | 0.0270 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 6,171,700 |
10 Oct 2022 | 0.0280 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 3,440,000 |
07 Oct 2022 | 0.0290 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 520,600 |
06 Oct 2022 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 2,429,800 |
05 Oct 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 3,185,400 |
04 Oct 2022 | 0.0280 | 0.0300 | 0.0280 | 0.0290 | 0.0290 | 4,069,200 |
03 Oct 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 2,382,000 |
30 Sept 2022 | 0.0290 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 420,200 |
29 Sept 2022 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 3,447,000 |
28 Sept 2022 | 0.0290 | 0.0290 | 0.0270 | 0.0280 | 0.0280 | 3,840,100 |
27 Sept 2022 | 0.0290 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 975,200 |
26 Sept 2022 | 0.0290 | 0.0300 | 0.0280 | 0.0300 | 0.0300 | 3,887,000 |
23 Sept 2022 | 0.0300 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 3,734,400 |
22 Sept 2022 | 0.0300 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 7,170,600 |
21 Sept 2022 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 1,525,000 |
20 Sept 2022 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 5,552,200 |
19 Sept 2022 | 0.0320 | 0.0320 | 0.0300 | 0.0310 | 0.0310 | 5,494,100 |
16 Sept 2022 | 0.0330 | 0.0340 | 0.0310 | 0.0310 | 0.0310 | 20,478,400 |
15 Sept 2022 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 1,355,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |