Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 0.3450 | 0.3550 | 0.3400 | 0.3400 | 0.3400 | 3,670,400 |
02 Feb 2023 | 0.3400 | 0.3450 | 0.3350 | 0.3450 | 0.3450 | 2,230,900 |
01 Feb 2023 | 0.3400 | 0.3450 | 0.3350 | 0.3400 | 0.3400 | 2,719,700 |
31 Jan 2023 | 0.3250 | 0.3400 | 0.3250 | 0.3400 | 0.3400 | 2,570,500 |
30 Jan 2023 | 0.3400 | 0.3450 | 0.3250 | 0.3250 | 0.3250 | 4,030,000 |
27 Jan 2023 | 0.3350 | 0.3450 | 0.3350 | 0.3400 | 0.3400 | 2,820,100 |
26 Jan 2023 | 0.3150 | 0.3450 | 0.3150 | 0.3350 | 0.3350 | 6,655,400 |
25 Jan 2023 | 0.3100 | 0.3200 | 0.3100 | 0.3150 | 0.3150 | 4,526,000 |
20 Jan 2023 | 0.2950 | 0.3100 | 0.2950 | 0.3100 | 0.3100 | 6,899,400 |
19 Jan 2023 | 0.3050 | 0.3100 | 0.2950 | 0.2950 | 0.2950 | 6,216,100 |
18 Jan 2023 | 0.3100 | 0.3100 | 0.3050 | 0.3050 | 0.3050 | 2,212,300 |
17 Jan 2023 | 0.3150 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 1,593,200 |
16 Jan 2023 | 0.3150 | 0.3250 | 0.3150 | 0.3150 | 0.3150 | 2,268,300 |
13 Jan 2023 | 0.3200 | 0.3250 | 0.3100 | 0.3150 | 0.3150 | 3,152,700 |
12 Jan 2023 | 0.3350 | 0.3350 | 0.3200 | 0.3200 | 0.3200 | 2,950,100 |
11 Jan 2023 | 0.3300 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 1,253,700 |
10 Jan 2023 | 0.3350 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 1,010,200 |
09 Jan 2023 | 0.3600 | 0.3600 | 0.3300 | 0.3400 | 0.3400 | 7,050,300 |
06 Jan 2023 | 0.3350 | 0.3500 | 0.3350 | 0.3500 | 0.3500 | 3,794,500 |
05 Jan 2023 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 5,691,600 |
04 Jan 2023 | 0.3150 | 0.3450 | 0.3100 | 0.3450 | 0.3450 | 5,681,300 |
03 Jan 2023 | 0.3400 | 0.3400 | 0.3100 | 0.3150 | 0.3150 | 9,485,940 |
30 Dec 2022 | 0.3500 | 0.3850 | 0.3300 | 0.3450 | 0.3450 | 14,082,500 |
29 Dec 2022 | 0.3247 | 0.3247 | 0.3247 | 0.3247 | 0.3247 | - |
28 Dec 2022 | 0.3247 | 0.3247 | 0.3247 | 0.3247 | 0.3247 | - |
27 Dec 2022 | 0.3399 | 0.3429 | 0.3247 | 0.3247 | 0.3247 | 11,211,414 |
23 Dec 2022 | 0.5500 | 0.5600 | 0.5400 | 0.5500 | 0.5500 | 12,256,500 |
22 Dec 2022 | 0.5600 | 0.5600 | 0.5450 | 0.5550 | 0.5550 | 1,800,900 |
21 Dec 2022 | 0.5450 | 0.5600 | 0.5400 | 0.5550 | 0.5550 | 3,064,300 |
20 Dec 2022 | 0.5650 | 0.5650 | 0.5400 | 0.5400 | 0.5400 | 1,933,300 |
19 Dec 2022 | 0.5600 | 0.5900 | 0.5600 | 0.5650 | 0.5650 | 3,099,700 |
16 Dec 2022 | 0.5550 | 0.5650 | 0.5450 | 0.5600 | 0.5600 | 2,913,400 |
15 Dec 2022 | 0.5200 | 0.5500 | 0.5050 | 0.5500 | 0.5500 | 6,928,800 |
14 Dec 2022 | 0.4850 | 0.4900 | 0.4850 | 0.4850 | 0.4850 | 234,100 |
13 Dec 2022 | 0.4850 | 0.4900 | 0.4850 | 0.4850 | 0.4850 | 625,200 |
12 Dec 2022 | 0.4950 | 0.5000 | 0.4850 | 0.4850 | 0.4850 | 892,200 |
09 Dec 2022 | 0.4950 | 0.5000 | 0.4850 | 0.4950 | 0.4950 | 1,937,400 |
08 Dec 2022 | 0.5050 | 0.5050 | 0.4900 | 0.4900 | 0.4900 | 2,076,300 |
07 Dec 2022 | 0.5100 | 0.5150 | 0.5000 | 0.5050 | 0.5050 | 848,700 |
06 Dec 2022 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 290,000 |
05 Dec 2022 | 0.5150 | 0.5250 | 0.5100 | 0.5250 | 0.5250 | 1,125,300 |
02 Dec 2022 | 0.5100 | 0.5150 | 0.5050 | 0.5150 | 0.5150 | 455,400 |
01 Dec 2022 | 0.5100 | 0.5200 | 0.5050 | 0.5100 | 0.5100 | 1,122,000 |
30 Nov 2022 | 0.5100 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 1,274,100 |
29 Nov 2022 | 0.5100 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 629,500 |
28 Nov 2022 | 0.5200 | 0.5200 | 0.5050 | 0.5100 | 0.5100 | 543,200 |
25 Nov 2022 | 0.5150 | 0.5200 | 0.5150 | 0.5150 | 0.5150 | 17,000 |
24 Nov 2022 | 0.5100 | 0.5250 | 0.5100 | 0.5150 | 0.5150 | 1,014,500 |
23 Nov 2022 | 0.5100 | 0.5150 | 0.5050 | 0.5050 | 0.5050 | 454,300 |
22 Nov 2022 | 0.5100 | 0.5200 | 0.5000 | 0.5150 | 0.5150 | 1,199,800 |
21 Nov 2022 | 0.5150 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 152,000 |
18 Nov 2022 | 0.5150 | 0.5300 | 0.5150 | 0.5150 | 0.5150 | 2,010,600 |
17 Nov 2022 | 0.5200 | 0.5200 | 0.5050 | 0.5100 | 0.5100 | 801,100 |
16 Nov 2022 | 0.5050 | 0.5200 | 0.5000 | 0.5150 | 0.5150 | 2,188,800 |
15 Nov 2022 | 0.5000 | 0.5150 | 0.5000 | 0.5050 | 0.5050 | 871,900 |
14 Nov 2022 | 0.4850 | 0.5100 | 0.4800 | 0.5050 | 0.5050 | 3,914,700 |
11 Nov 2022 | 0.4950 | 0.5050 | 0.4850 | 0.4900 | 0.4900 | 2,945,300 |
10 Nov 2022 | 0.4750 | 0.4950 | 0.4750 | 0.4900 | 0.4900 | 1,807,400 |
09 Nov 2022 | 0.4750 | 0.4750 | 0.4650 | 0.4750 | 0.4750 | 1,674,000 |
08 Nov 2022 | 0.4900 | 0.4950 | 0.4700 | 0.4700 | 0.4700 | 2,576,600 |
07 Nov 2022 | 0.4950 | 0.4950 | 0.4850 | 0.4950 | 0.4950 | 921,700 |
04 Nov 2022 | 0.4900 | 0.4950 | 0.4800 | 0.4950 | 0.4950 | 1,329,900 |
03 Nov 2022 | 0.4950 | 0.4950 | 0.4850 | 0.4900 | 0.4900 | 1,522,400 |
02 Nov 2022 | 0.5300 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 1,984,100 |
01 Nov 2022 | 0.5100 | 0.5300 | 0.5050 | 0.5300 | 0.5300 | 1,676,700 |
31 Oct 2022 | 0.5000 | 0.5150 | 0.5000 | 0.5100 | 0.5100 | 695,600 |
28 Oct 2022 | 0.5150 | 0.5200 | 0.5000 | 0.5050 | 0.5050 | 1,156,400 |
27 Oct 2022 | 0.5100 | 0.5200 | 0.5050 | 0.5150 | 0.5150 | 688,700 |
26 Oct 2022 | 0.5000 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 999,400 |
25 Oct 2022 | 0.5050 | 0.5100 | 0.4950 | 0.5000 | 0.5000 | 537,300 |
21 Oct 2022 | 0.5100 | 0.5100 | 0.4950 | 0.5050 | 0.5050 | 1,134,000 |
20 Oct 2022 | 0.4950 | 0.5100 | 0.4850 | 0.5100 | 0.5100 | 1,387,200 |
19 Oct 2022 | 0.5100 | 0.5150 | 0.4950 | 0.4950 | 0.4950 | 854,000 |
18 Oct 2022 | 0.5000 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 678,700 |
17 Oct 2022 | 0.5150 | 0.5150 | 0.5000 | 0.5000 | 0.5000 | 1,079,600 |
14 Oct 2022 | 0.5150 | 0.5150 | 0.5100 | 0.5100 | 0.5100 | 539,900 |
13 Oct 2022 | 0.5050 | 0.5150 | 0.5000 | 0.5100 | 0.5100 | 1,263,400 |
12 Oct 2022 | 0.5150 | 0.5150 | 0.4900 | 0.5050 | 0.5050 | 1,825,400 |
11 Oct 2022 | 0.5250 | 0.5250 | 0.5150 | 0.5150 | 0.5150 | 789,000 |
10 Oct 2022 | 0.5300 | 0.5300 | 0.5150 | 0.5200 | 0.5200 | 1,386,100 |
07 Oct 2022 | 0.5450 | 0.5450 | 0.5350 | 0.5400 | 0.5400 | 1,061,000 |
06 Oct 2022 | 0.5400 | 0.5500 | 0.5300 | 0.5500 | 0.5500 | 1,350,900 |
05 Oct 2022 | 0.5350 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 1,328,800 |
04 Oct 2022 | 0.5500 | 0.5550 | 0.5300 | 0.5300 | 0.5300 | 1,787,000 |
03 Oct 2022 | 0.5500 | 0.5550 | 0.5350 | 0.5450 | 0.5450 | 856,100 |
30 Sept 2022 | 0.5450 | 0.5550 | 0.5400 | 0.5550 | 0.5550 | 847,200 |
29 Sept 2022 | 0.5650 | 0.5700 | 0.5400 | 0.5450 | 0.5450 | 2,184,000 |
28 Sept 2022 | 0.5800 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 882,900 |
27 Sept 2022 | 0.5750 | 0.5800 | 0.5550 | 0.5800 | 0.5800 | 1,384,800 |
26 Sept 2022 | 0.5800 | 0.5900 | 0.5700 | 0.5750 | 0.5750 | 2,029,500 |
23 Sept 2022 | 0.5900 | 0.5950 | 0.5900 | 0.5950 | 0.5950 | 585,100 |
22 Sept 2022 | 0.5900 | 0.5950 | 0.5850 | 0.5950 | 0.5950 | 433,800 |
21 Sept 2022 | 0.5900 | 0.5950 | 0.5850 | 0.5950 | 0.5950 | 379,000 |
20 Sept 2022 | 0.5850 | 0.5900 | 0.5800 | 0.5900 | 0.5900 | 321,800 |
19 Sept 2022 | 0.5850 | 0.5850 | 0.5800 | 0.5850 | 0.5850 | 239,100 |
16 Sept 2022 | 0.5850 | 0.5900 | 0.5800 | 0.5800 | 0.5800 | 894,300 |
15 Sept 2022 | 0.5900 | 0.5900 | 0.5850 | 0.5850 | 0.5850 | 126,400 |
14 Sept 2022 | 0.5850 | 0.5900 | 0.5800 | 0.5900 | 0.5900 | 437,500 |
13 Sept 2022 | 0.5900 | 0.5950 | 0.5850 | 0.5900 | 0.5900 | 709,300 |
12 Sept 2022 | 0.5900 | 0.5950 | 0.5900 | 0.5950 | 0.5950 | 417,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |