Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 32,600 |
23 Mar 2023 | 0.4700 | 0.4750 | 0.4700 | 0.4750 | 0.4750 | 54,200 |
22 Mar 2023 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 10,000 |
21 Mar 2023 | 0.4650 | 0.4650 | 0.4600 | 0.4600 | 0.4600 | 50,200 |
20 Mar 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
17 Mar 2023 | 0.4600 | 0.4700 | 0.4600 | 0.4700 | 0.4700 | 3,400 |
16 Mar 2023 | 0.4700 | 0.4700 | 0.4550 | 0.4600 | 0.4600 | 91,000 |
15 Mar 2023 | 0.4650 | 0.4850 | 0.4650 | 0.4750 | 0.4750 | 365,400 |
14 Mar 2023 | 0.4650 | 0.4650 | 0.4600 | 0.4650 | 0.4650 | 64,400 |
13 Mar 2023 | 0.4700 | 0.4700 | 0.4550 | 0.4650 | 0.4650 | 105,700 |
10 Mar 2023 | 0.4700 | 0.4700 | 0.4650 | 0.4700 | 0.4700 | 91,900 |
09 Mar 2023 | 0.4650 | 0.4700 | 0.4650 | 0.4700 | 0.4700 | 42,600 |
08 Mar 2023 | 0.4650 | 0.4800 | 0.4650 | 0.4800 | 0.4800 | 187,900 |
07 Mar 2023 | 0.4750 | 0.4750 | 0.4700 | 0.4700 | 0.4700 | 41,400 |
06 Mar 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 35,200 |
03 Mar 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
02 Mar 2023 | 0.4750 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 56,500 |
01 Mar 2023 | 0.4600 | 0.4800 | 0.4600 | 0.4750 | 0.4750 | 267,200 |
28 Feb 2023 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 108,000 |
27 Feb 2023 | 0.4700 | 0.4700 | 0.4450 | 0.4500 | 0.4500 | 342,300 |
24 Feb 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 500 |
23 Feb 2023 | 0.4700 | 0.4700 | 0.4650 | 0.4700 | 0.4700 | 159,700 |
22 Feb 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 19,000 |
21 Feb 2023 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 40,000 |
20 Feb 2023 | 0.4550 | 0.4700 | 0.4550 | 0.4700 | 0.4700 | 129,100 |
17 Feb 2023 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | - |
16 Feb 2023 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 24,000 |
15 Feb 2023 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 24,000 |
14 Feb 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 4,000 |
13 Feb 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
10 Feb 2023 | 0.4750 | 0.4750 | 0.4700 | 0.4700 | 0.4700 | 77,000 |
09 Feb 2023 | 0.4700 | 0.4750 | 0.4650 | 0.4650 | 0.4650 | 30,200 |
08 Feb 2023 | 0.4700 | 0.4700 | 0.4650 | 0.4650 | 0.4650 | 69,100 |
07 Feb 2023 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | - |
06 Feb 2023 | 0.4750 | 0.4750 | 0.4650 | 0.4650 | 0.4650 | 130,100 |
03 Feb 2023 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 20,400 |
02 Feb 2023 | 0.4700 | 0.4750 | 0.4700 | 0.4750 | 0.4750 | 35,200 |
01 Feb 2023 | 0.4750 | 0.4750 | 0.4650 | 0.4650 | 0.4650 | 30,200 |
31 Jan 2023 | 0.4700 | 0.4700 | 0.4650 | 0.4650 | 0.4650 | 131,500 |
30 Jan 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 78,200 |
27 Jan 2023 | 0.4750 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 251,800 |
26 Jan 2023 | 0.4700 | 0.4800 | 0.4700 | 0.4750 | 0.4750 | 115,700 |
25 Jan 2023 | 0.4750 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 83,000 |
20 Jan 2023 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 42,000 |
19 Jan 2023 | 0.4750 | 0.4800 | 0.4750 | 0.4800 | 0.4800 | 122,700 |
18 Jan 2023 | 0.4800 | 0.4850 | 0.4800 | 0.4800 | 0.4800 | 122,800 |
17 Jan 2023 | 0.4650 | 0.4850 | 0.4650 | 0.4850 | 0.4850 | 462,100 |
16 Jan 2023 | 0.4550 | 0.4650 | 0.4500 | 0.4650 | 0.4650 | 190,900 |
13 Jan 2023 | 0.4500 | 0.4500 | 0.4450 | 0.4450 | 0.4450 | 112,700 |
12 Jan 2023 | 0.4500 | 0.4550 | 0.4500 | 0.4500 | 0.4500 | 100,100 |
11 Jan 2023 | 0.4550 | 0.4550 | 0.4450 | 0.4500 | 0.4500 | 121,500 |
10 Jan 2023 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 163,700 |
09 Jan 2023 | 0.4350 | 0.4400 | 0.4350 | 0.4400 | 0.4400 | 93,900 |
06 Jan 2023 | 0.4450 | 0.4450 | 0.4350 | 0.4350 | 0.4350 | 351,500 |
05 Jan 2023 | 0.4350 | 0.4450 | 0.4350 | 0.4400 | 0.4400 | 307,100 |
04 Jan 2023 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 121,900 |
03 Jan 2023 | 0.4250 | 0.4250 | 0.4100 | 0.4250 | 0.4250 | 130,800 |
30 Dec 2022 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 600 |
29 Dec 2022 | 0.4200 | 0.4200 | 0.4050 | 0.4200 | 0.4200 | 77,400 |
28 Dec 2022 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 48,200 |
27 Dec 2022 | 0.4100 | 0.4150 | 0.4100 | 0.4150 | 0.4150 | 19,100 |
23 Dec 2022 | 0.4050 | 0.4100 | 0.4050 | 0.4100 | 0.4100 | 21,100 |
22 Dec 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 100 |
21 Dec 2022 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 20,000 |
20 Dec 2022 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 47,800 |
19 Dec 2022 | 0.4050 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 17,100 |
16 Dec 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 300 |
15 Dec 2022 | 0.4100 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 339,400 |
14 Dec 2022 | 0.4100 | 0.4100 | 0.4050 | 0.4050 | 0.4050 | 15,900 |
13 Dec 2022 | 0.4050 | 0.4100 | 0.4050 | 0.4050 | 0.4050 | 124,300 |
12 Dec 2022 | 0.4150 | 0.4150 | 0.4100 | 0.4100 | 0.4100 | 17,900 |
09 Dec 2022 | 0.4050 | 0.4150 | 0.4000 | 0.4100 | 0.4100 | 128,700 |
08 Dec 2022 | 0.3950 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 751,900 |
07 Dec 2022 | 0.4050 | 0.4050 | 0.3850 | 0.3950 | 0.3950 | 1,226,400 |
06 Dec 2022 | 0.4050 | 0.4050 | 0.4000 | 0.4050 | 0.4050 | 145,000 |
05 Dec 2022 | 0.4100 | 0.4100 | 0.4000 | 0.4050 | 0.4050 | 495,200 |
02 Dec 2022 | 0.4050 | 0.4100 | 0.4000 | 0.4050 | 0.4050 | 438,100 |
01 Dec 2022 | 0.4100 | 0.4100 | 0.4000 | 0.4050 | 0.4050 | 799,100 |
30 Nov 2022 | 0.4150 | 0.4150 | 0.4050 | 0.4050 | 0.4050 | 568,400 |
29 Nov 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
28 Nov 2022 | 0.4150 | 0.4150 | 0.4100 | 0.4100 | 0.4100 | 105,500 |
25 Nov 2022 | 0.4150 | 0.4150 | 0.4100 | 0.4150 | 0.4150 | 192,200 |
24 Nov 2022 | 0.4200 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 685,000 |
23 Nov 2022 | 0.4250 | 0.4250 | 0.4100 | 0.4200 | 0.4200 | 789,900 |
22 Nov 2022 | 0.4250 | 0.4250 | 0.4200 | 0.4250 | 0.4250 | 127,800 |
21 Nov 2022 | 0.4150 | 0.4250 | 0.4150 | 0.4200 | 0.4200 | 250,500 |
18 Nov 2022 | 0.4300 | 0.4300 | 0.4150 | 0.4150 | 0.4150 | 406,200 |
17 Nov 2022 | 0.4350 | 0.4400 | 0.4250 | 0.4300 | 0.4300 | 345,900 |
16 Nov 2022 | 0.4400 | 0.4400 | 0.4250 | 0.4350 | 0.4350 | 228,600 |
15 Nov 2022 | 0.4350 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 123,300 |
14 Nov 2022 | 0.4450 | 0.4450 | 0.4300 | 0.4400 | 0.4400 | 346,400 |
11 Nov 2022 | 0.4450 | 0.4450 | 0.4300 | 0.4450 | 0.4450 | 41,400 |
10 Nov 2022 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 18,900 |
09 Nov 2022 | 0.4300 | 0.4350 | 0.4300 | 0.4350 | 0.4350 | 68,900 |
08 Nov 2022 | 0.4200 | 0.4350 | 0.4200 | 0.4300 | 0.4300 | 67,300 |
07 Nov 2022 | 0.4300 | 0.4350 | 0.4300 | 0.4300 | 0.4300 | 6,600 |
04 Nov 2022 | 0.4200 | 0.4350 | 0.4200 | 0.4350 | 0.4350 | 36,700 |
03 Nov 2022 | 0.4150 | 0.4300 | 0.4150 | 0.4200 | 0.4200 | 206,500 |
02 Nov 2022 | 0.4250 | 0.4350 | 0.4200 | 0.4200 | 0.4200 | 285,500 |
01 Nov 2022 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |