Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 0.0270 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 195,905 |
07 Feb 2023 | 0.0270 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 82,820 |
03 Feb 2023 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 19,907 |
02 Feb 2023 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 181,426 |
01 Feb 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 14,000 |
31 Jan 2023 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 72,789 |
30 Jan 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 169,536 |
27 Jan 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 249,591 |
26 Jan 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 6,353 |
25 Jan 2023 | 0.0270 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 218,894 |
24 Jan 2023 | 0.0250 | 0.0270 | 0.0250 | 0.0270 | 0.0270 | 224,370 |
23 Jan 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 341,828 |
20 Jan 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 22,785 |
19 Jan 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 29,529 |
18 Jan 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 6,045 |
17 Jan 2023 | 0.0270 | 0.0270 | 0.0250 | 0.0260 | 0.0260 | 92,900 |
16 Jan 2023 | 0.0260 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 29,911 |
13 Jan 2023 | 0.0270 | 0.0270 | 0.0260 | 0.0270 | 0.0270 | 36,808 |
12 Jan 2023 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 78,390 |
11 Jan 2023 | 0.0240 | 0.0250 | 0.0240 | 0.0250 | 0.0250 | 23,899 |
10 Jan 2023 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 0.0240 | 7,224 |
09 Jan 2023 | 0.0250 | 0.0250 | 0.0240 | 0.0240 | 0.0240 | 72,032 |
06 Jan 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 10,712 |
05 Jan 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 91,433 |
04 Jan 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 259,772 |
30 Dec 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 408 |
29 Dec 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 21,667 |
28 Dec 2022 | 0.0250 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 167,495 |
23 Dec 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 12,156 |
22 Dec 2022 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 30,209 |
21 Dec 2022 | 0.0250 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 229,330 |
20 Dec 2022 | 0.0260 | 0.0260 | 0.0250 | 0.0250 | 0.0250 | 95,812 |
19 Dec 2022 | 0.0270 | 0.0270 | 0.0260 | 0.0260 | 0.0260 | 15,692 |
16 Dec 2022 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 31,028 |
15 Dec 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 11,944 |
14 Dec 2022 | 0.0260 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 116,860 |
13 Dec 2022 | 0.0270 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 85,137 |
12 Dec 2022 | 0.0280 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 18,857 |
09 Dec 2022 | 0.0260 | 0.0280 | 0.0260 | 0.0280 | 0.0280 | 21,035 |
08 Dec 2022 | 0.0270 | 0.0270 | 0.0250 | 0.0250 | 0.0250 | 445,021 |
07 Dec 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 53,809 |
06 Dec 2022 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 36,625 |
05 Dec 2022 | 0.0270 | 0.0280 | 0.0250 | 0.0250 | 0.0250 | 181,973 |
02 Dec 2022 | 0.0280 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 12,416 |
01 Dec 2022 | 0.0270 | 0.0280 | 0.0270 | 0.0280 | 0.0280 | 23,901 |
30 Nov 2022 | 0.0270 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 61,098 |
29 Nov 2022 | 0.0280 | 0.0280 | 0.0270 | 0.0270 | 0.0270 | 7,426 |
28 Nov 2022 | 0.0280 | 0.0290 | 0.0270 | 0.0280 | 0.0280 | 133,558 |
25 Nov 2022 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 20,932 |
24 Nov 2022 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 10,852 |
23 Nov 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 8,248 |
22 Nov 2022 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 11,180 |
21 Nov 2022 | 0.0290 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 17,691 |
18 Nov 2022 | 0.0290 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 46,772 |
17 Nov 2022 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 242,245 |
16 Nov 2022 | 0.0280 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 66,950 |
15 Nov 2022 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 109,628 |
14 Nov 2022 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 85,818 |
11 Nov 2022 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 275,051 |
10 Nov 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 11,818 |
09 Nov 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 9,671 |
08 Nov 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 5,258 |
07 Nov 2022 | 0.0290 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 506,595 |
04 Nov 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 2,627 |
03 Nov 2022 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 105,156 |
02 Nov 2022 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 262,654 |
01 Nov 2022 | 0.0280 | 0.0290 | 0.0280 | 0.0290 | 0.0290 | 31,990 |
31 Oct 2022 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 57,438 |
28 Oct 2022 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 15,555 |
27 Oct 2022 | 0.0290 | 0.0290 | 0.0280 | 0.0280 | 0.0280 | 105,269 |
26 Oct 2022 | 0.0300 | 0.0300 | 0.0280 | 0.0280 | 0.0280 | 95,279 |
25 Oct 2022 | 0.0290 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 413,157 |
21 Oct 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 24,535 |
20 Oct 2022 | 0.0290 | 0.0300 | 0.0290 | 0.0300 | 0.0300 | 37,275 |
19 Oct 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 15,614 |
18 Oct 2022 | 0.0300 | 0.0300 | 0.0290 | 0.0290 | 0.0290 | 98,669 |
17 Oct 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 26,553 |
14 Oct 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 63,402 |
13 Oct 2022 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 27,649 |
12 Oct 2022 | 0.0310 | 0.0310 | 0.0290 | 0.0290 | 0.0290 | 196,228 |
11 Oct 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 382,331 |
10 Oct 2022 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 29,082 |
07 Oct 2022 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 193,084 |
06 Oct 2022 | 0.0310 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 319,723 |
05 Oct 2022 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 2,717 |
04 Oct 2022 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 25,756 |
03 Oct 2022 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 268,599 |
30 Sept 2022 | 0.0310 | 0.0320 | 0.0310 | 0.0320 | 0.0320 | 63,815 |
29 Sept 2022 | 0.0330 | 0.0330 | 0.0310 | 0.0320 | 0.0320 | 78,325 |
28 Sept 2022 | 0.0330 | 0.0340 | 0.0330 | 0.0330 | 0.0330 | 27,790 |
27 Sept 2022 | 0.0340 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 29,882 |
23 Sept 2022 | 0.0330 | 0.0340 | 0.0330 | 0.0340 | 0.0340 | 298,599 |
22 Sept 2022 | 0.0320 | 0.0340 | 0.0310 | 0.0330 | 0.0330 | 230,791 |
21 Sept 2022 | 0.0300 | 0.0320 | 0.0300 | 0.0320 | 0.0320 | 9,680 |
20 Sept 2022 | 0.0300 | 0.0310 | 0.0300 | 0.0310 | 0.0310 | 111,959 |
19 Sept 2022 | 0.0320 | 0.0320 | 0.0310 | 0.0310 | 0.0310 | 36,953 |
16 Sept 2022 | 0.0300 | 0.0310 | 0.0290 | 0.0310 | 0.0310 | 118,121 |
15 Sept 2022 | 0.0310 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 40,206 |
14 Sept 2022 | 0.0300 | 0.0320 | 0.0300 | 0.0300 | 0.0300 | 24,550 |
13 Sept 2022 | 0.0300 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | 309,226 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |