Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 0.7100 | 0.8000 | 0.7100 | 0.7800 | 0.7800 | 45,436 |
23 Mar 2023 | 0.6500 | 0.7500 | 0.6400 | 0.7000 | 0.7000 | 110,187 |
22 Mar 2023 | 0.6000 | 0.6800 | 0.6000 | 0.6600 | 0.6600 | 71,897 |
21 Mar 2023 | 0.5100 | 0.6000 | 0.5100 | 0.5800 | 0.5800 | 171,551 |
20 Mar 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 45,069 |
17 Mar 2023 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 7,762 |
16 Mar 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 8,285 |
15 Mar 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 4,000 |
14 Mar 2023 | 0.5000 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 103,548 |
13 Mar 2023 | 0.4900 | 0.4900 | 0.4750 | 0.4750 | 0.4750 | 1,285 |
10 Mar 2023 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
09 Mar 2023 | 0.4850 | 0.4850 | 0.4800 | 0.4800 | 0.4800 | 4,623 |
08 Mar 2023 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 785 |
07 Mar 2023 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
06 Mar 2023 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 864 |
03 Mar 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
02 Mar 2023 | 0.4850 | 0.5000 | 0.4850 | 0.5000 | 0.5000 | 56,971 |
01 Mar 2023 | 0.4650 | 0.4850 | 0.4600 | 0.4600 | 0.4600 | 100,273 |
28 Feb 2023 | 0.4700 | 0.4700 | 0.4650 | 0.4650 | 0.4650 | 1,000 |
27 Feb 2023 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | - |
24 Feb 2023 | 0.3900 | 0.4950 | 0.3900 | 0.4950 | 0.4950 | 7,379 |
23 Feb 2023 | 0.4950 | 0.4950 | 0.4700 | 0.4950 | 0.4950 | 17,663 |
22 Feb 2023 | 0.4500 | 0.5000 | 0.4500 | 0.5000 | 0.5000 | 19,500 |
21 Feb 2023 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 32,528 |
17 Feb 2023 | 0.4350 | 0.4350 | 0.3050 | 0.3350 | 0.3350 | 16,085 |
16 Feb 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
15 Feb 2023 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 6,242 |
14 Feb 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
13 Feb 2023 | 0.5000 | 0.5000 | 0.4500 | 0.4700 | 0.4700 | 8,357 |
10 Feb 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 500 |
09 Feb 2023 | 0.4850 | 0.5000 | 0.4850 | 0.5000 | 0.5000 | 2,102 |
08 Feb 2023 | 0.4700 | 0.5000 | 0.4500 | 0.5000 | 0.5000 | 12,502 |
07 Feb 2023 | 0.4700 | 0.5400 | 0.4550 | 0.4550 | 0.4550 | 15,271 |
06 Feb 2023 | 0.4750 | 0.5600 | 0.4750 | 0.4850 | 0.4850 | 17,178 |
03 Feb 2023 | 0.4300 | 0.5000 | 0.4300 | 0.5000 | 0.5000 | 8,315 |
02 Feb 2023 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 1,100 |
01 Feb 2023 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 823 |
31 Jan 2023 | 0.3700 | 0.5300 | 0.3700 | 0.5000 | 0.5000 | 12,088 |
30 Jan 2023 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
27 Jan 2023 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
26 Jan 2023 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 574 |
25 Jan 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 642 |
24 Jan 2023 | 0.3750 | 0.3900 | 0.3750 | 0.3900 | 0.3900 | 3,013 |
23 Jan 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 1,002 |
20 Jan 2023 | 0.3000 | 0.3850 | 0.3000 | 0.3850 | 0.3850 | 2,426 |
19 Jan 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 500 |
18 Jan 2023 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 1,055 |
17 Jan 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
16 Jan 2023 | 0.4450 | 0.4450 | 0.4000 | 0.4000 | 0.4000 | 3,008 |
13 Jan 2023 | 0.4050 | 0.4450 | 0.4050 | 0.4450 | 0.4450 | 1,008 |
12 Jan 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
11 Jan 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
10 Jan 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
09 Jan 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 698 |
06 Jan 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
05 Jan 2023 | 0.4750 | 0.4750 | 0.4000 | 0.4000 | 0.4000 | 10,730 |
04 Jan 2023 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | - |
03 Jan 2023 | 0.4700 | 0.4700 | 0.4250 | 0.4250 | 0.4250 | 15,300 |
30 Dec 2022 | 0.4650 | 0.4650 | 0.4600 | 0.4600 | 0.4600 | 1,142 |
29 Dec 2022 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 1,804 |
28 Dec 2022 | 0.5400 | 0.5400 | 0.5300 | 0.5400 | 0.5400 | 9,097 |
23 Dec 2022 | 0.3400 | 0.5300 | 0.3400 | 0.5300 | 0.5300 | 36,333 |
22 Dec 2022 | 0.5000 | 0.5000 | 0.3550 | 0.3550 | 0.3550 | 36,313 |
21 Dec 2022 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 4,214 |
20 Dec 2022 | 0.2350 | 0.2900 | 0.2350 | 0.2900 | 0.2900 | 2,000 |
19 Dec 2022 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 1,694 |
16 Dec 2022 | 0.3150 | 0.3150 | 0.2050 | 0.2050 | 0.2050 | 24,114 |
15 Dec 2022 | 0.2900 | 0.3200 | 0.2700 | 0.2800 | 0.2800 | 29,531 |
14 Dec 2022 | 0.4200 | 0.4200 | 0.2900 | 0.2900 | 0.2900 | 43,097 |
13 Dec 2022 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
12 Dec 2022 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
09 Dec 2022 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 1,785 |
08 Dec 2022 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 672 |
07 Dec 2022 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
06 Dec 2022 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
05 Dec 2022 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 1,885 |
02 Dec 2022 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 3,042 |
01 Dec 2022 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 8,618 |
30 Nov 2022 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 545 |
29 Nov 2022 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 1,009 |
28 Nov 2022 | 0.4700 | 0.4700 | 0.4300 | 0.4300 | 0.4300 | 8,193 |
25 Nov 2022 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 1,448 |
24 Nov 2022 | 0.4450 | 0.4450 | 0.4400 | 0.4400 | 0.4400 | 1,000 |
23 Nov 2022 | 0.5000 | 0.5000 | 0.4350 | 0.4350 | 0.4350 | 9,785 |
22 Nov 2022 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
21 Nov 2022 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 500 |
18 Nov 2022 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 571 |
17 Nov 2022 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 4,631 |
16 Nov 2022 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 504 |
15 Nov 2022 | 0.5200 | 0.5500 | 0.5200 | 0.5500 | 0.5500 | 1,961 |
14 Nov 2022 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 816 |
11 Nov 2022 | 0.4400 | 0.5200 | 0.4400 | 0.5200 | 0.5200 | 2,766 |
10 Nov 2022 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 1,900 |
09 Nov 2022 | 0.4750 | 0.4950 | 0.4200 | 0.4950 | 0.4950 | 9,156 |
08 Nov 2022 | 0.5500 | 0.5500 | 0.5000 | 0.5000 | 0.5000 | 4,264 |
07 Nov 2022 | 0.3000 | 0.6000 | 0.3000 | 0.6000 | 0.6000 | 7,747 |
04 Nov 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
03 Nov 2022 | 0.2400 | 0.2700 | 0.2400 | 0.2700 | 0.2700 | 3,436 |
02 Nov 2022 | 0.2500 | 0.2500 | 0.2150 | 0.2150 | 0.2150 | 3,496 |
01 Nov 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 2,042 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |