Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Mar 2023 | 0.1510 | 0.2000 | 0.1510 | 0.1950 | 0.1950 | 929,300 |
30 Mar 2023 | 0.1330 | 0.1650 | 0.1300 | 0.1540 | 0.1540 | 970,600 |
29 Mar 2023 | 0.1270 | 0.1500 | 0.1210 | 0.1300 | 0.1300 | 423,800 |
28 Mar 2023 | 0.1300 | 0.1600 | 0.1100 | 0.1350 | 0.1350 | 516,700 |
27 Mar 2023 | 0.1300 | 0.1400 | 0.1100 | 0.1300 | 0.1300 | 814,200 |
24 Mar 2023 | 0.1320 | 0.1420 | 0.1250 | 0.1350 | 0.1350 | 410,100 |
23 Mar 2023 | 0.1380 | 0.1450 | 0.1220 | 0.1360 | 0.1360 | 318,800 |
22 Mar 2023 | 0.1370 | 0.1700 | 0.1260 | 0.1430 | 0.1430 | 608,100 |
21 Mar 2023 | 0.1240 | 0.1500 | 0.1200 | 0.1310 | 0.1310 | 837,400 |
20 Mar 2023 | 0.1300 | 0.1350 | 0.1120 | 0.1240 | 0.1240 | 701,500 |
17 Mar 2023 | 0.1600 | 0.1700 | 0.1130 | 0.1290 | 0.1290 | 1,256,200 |
16 Mar 2023 | 0.1500 | 0.1980 | 0.1380 | 0.1520 | 0.1520 | 1,425,200 |
15 Mar 2023 | 0.1130 | 0.1670 | 0.1010 | 0.1500 | 0.1500 | 1,558,000 |
14 Mar 2023 | 0.1520 | 0.1600 | 0.1070 | 0.1130 | 0.1130 | 2,282,600 |
13 Mar 2023 | 0.1800 | 0.2000 | 0.1500 | 0.1550 | 0.1550 | 1,776,400 |
10 Mar 2023 | 0.1950 | 0.2050 | 0.1600 | 0.2000 | 0.2000 | 846,800 |
09 Mar 2023 | 0.2000 | 0.2190 | 0.1800 | 0.1950 | 0.1950 | 844,500 |
08 Mar 2023 | 0.2700 | 0.2750 | 0.1900 | 0.2000 | 0.2000 | 589,600 |
07 Mar 2023 | 0.2800 | 0.2840 | 0.2500 | 0.2670 | 0.2670 | 330,400 |
06 Mar 2023 | 0.3000 | 0.3000 | 0.2600 | 0.2780 | 0.2780 | 916,900 |
03 Mar 2023 | 0.2070 | 0.3000 | 0.1900 | 0.2710 | 0.2710 | 1,929,700 |
02 Mar 2023 | 0.2000 | 0.2060 | 0.1810 | 0.1900 | 0.1900 | 290,100 |
01 Mar 2023 | 0.1710 | 0.2290 | 0.1710 | 0.2000 | 0.2000 | 1,267,800 |
28 Feb 2023 | 0.1900 | 0.2040 | 0.1530 | 0.1710 | 0.1710 | 732,100 |
27 Feb 2023 | 0.2010 | 0.2090 | 0.1520 | 0.1880 | 0.1880 | 3,240,200 |
24 Feb 2023 | 0.3490 | 0.3520 | 0.2000 | 0.2200 | 0.2200 | 3,098,000 |
23 Feb 2023 | 0.3650 | 0.4280 | 0.3300 | 0.3540 | 0.3540 | 511,900 |
22 Feb 2023 | 0.3780 | 0.4300 | 0.3640 | 0.3700 | 0.3700 | 999,300 |
21 Feb 2023 | 0.4300 | 0.4400 | 0.3600 | 0.3750 | 0.3750 | 876,900 |
17 Feb 2023 | 0.4900 | 0.4900 | 0.3830 | 0.4210 | 0.4210 | 953,500 |
16 Feb 2023 | 0.4900 | 0.4900 | 0.4070 | 0.4500 | 0.4500 | 648,100 |
15 Feb 2023 | 0.5000 | 0.5200 | 0.4630 | 0.4900 | 0.4900 | 359,700 |
14 Feb 2023 | 0.5880 | 0.5880 | 0.4670 | 0.4800 | 0.4800 | 1,999,700 |
13 Feb 2023 | 0.5790 | 0.6300 | 0.5580 | 0.5880 | 0.5880 | 450,700 |
10 Feb 2023 | 0.5900 | 0.6000 | 0.5550 | 0.5750 | 0.5750 | 396,500 |
09 Feb 2023 | 0.5800 | 0.6200 | 0.5550 | 0.5900 | 0.5900 | 392,900 |
08 Feb 2023 | 0.6450 | 0.6450 | 0.5800 | 0.6200 | 0.6200 | 531,400 |
07 Feb 2023 | 0.6500 | 0.6520 | 0.5830 | 0.6300 | 0.6300 | 746,700 |
06 Feb 2023 | 0.5850 | 0.6300 | 0.5400 | 0.6300 | 0.6300 | 1,145,000 |
03 Feb 2023 | 0.6680 | 0.6680 | 0.5800 | 0.6000 | 0.6000 | 1,662,300 |
02 Feb 2023 | 0.6980 | 0.7000 | 0.6500 | 0.6700 | 0.6700 | 1,300,700 |
01 Feb 2023 | 0.6600 | 0.7000 | 0.6400 | 0.6850 | 0.6850 | 864,700 |
31 Jan 2023 | 0.6930 | 0.6930 | 0.6330 | 0.6600 | 0.6600 | 698,900 |
30 Jan 2023 | 0.7610 | 0.7770 | 0.6610 | 0.6700 | 0.6700 | 1,634,000 |
27 Jan 2023 | 0.7000 | 0.7410 | 0.6500 | 0.7400 | 0.7400 | 1,044,600 |
26 Jan 2023 | 0.6900 | 0.7000 | 0.6410 | 0.6950 | 0.6950 | 249,500 |
25 Jan 2023 | 0.6940 | 0.6990 | 0.6400 | 0.6750 | 0.6750 | 615,300 |
24 Jan 2023 | 0.7800 | 0.8000 | 0.6750 | 0.6940 | 0.6940 | 1,297,800 |
23 Jan 2023 | 0.8150 | 0.8190 | 0.7500 | 0.7800 | 0.7800 | 752,800 |
20 Jan 2023 | 0.7560 | 0.8200 | 0.7400 | 0.7700 | 0.7700 | 956,800 |
19 Jan 2023 | 0.6400 | 0.7800 | 0.6100 | 0.7390 | 0.7390 | 508,400 |
18 Jan 2023 | 0.7300 | 0.7400 | 0.6400 | 0.6930 | 0.6930 | 668,400 |
17 Jan 2023 | 0.7800 | 0.7990 | 0.6750 | 0.7000 | 0.7000 | 818,500 |
13 Jan 2023 | 0.8660 | 0.8800 | 0.7900 | 0.8100 | 0.8100 | 717,500 |
12 Jan 2023 | 0.8150 | 0.8890 | 0.7600 | 0.8780 | 0.8780 | 1,004,300 |
11 Jan 2023 | 0.8100 | 0.8370 | 0.7420 | 0.8000 | 0.8000 | 1,931,300 |
10 Jan 2023 | 0.7900 | 0.8000 | 0.7400 | 0.7970 | 0.7970 | 1,531,900 |
09 Jan 2023 | 0.7180 | 0.8350 | 0.7100 | 0.7990 | 0.7990 | 1,172,200 |
06 Jan 2023 | 0.7050 | 0.7300 | 0.6620 | 0.7150 | 0.7150 | 683,300 |
05 Jan 2023 | 0.7120 | 0.7500 | 0.6200 | 0.6950 | 0.6950 | 1,269,800 |
04 Jan 2023 | 0.6000 | 0.6520 | 0.5900 | 0.6200 | 0.6200 | 1,757,400 |
03 Jan 2023 | 0.6800 | 0.7400 | 0.6200 | 0.6200 | 0.6200 | 1,847,900 |
30 Dec 2022 | 0.6310 | 0.6950 | 0.6200 | 0.6700 | 0.6700 | 436,900 |
29 Dec 2022 | 0.6900 | 0.7500 | 0.6500 | 0.6950 | 0.6950 | 337,900 |
28 Dec 2022 | 0.8600 | 0.8900 | 0.6900 | 0.7130 | 0.7130 | 1,177,600 |
27 Dec 2022 | 0.7100 | 0.8800 | 0.6560 | 0.8590 | 0.8590 | 1,321,700 |
23 Dec 2022 | 0.5890 | 0.7600 | 0.5600 | 0.6990 | 0.6990 | 466,000 |
22 Dec 2022 | 0.5900 | 0.6000 | 0.5300 | 0.5890 | 0.5890 | 370,000 |
21 Dec 2022 | 0.7060 | 0.7900 | 0.6100 | 0.6170 | 0.6170 | 707,600 |
20 Dec 2022 | 0.6510 | 0.7500 | 0.6510 | 0.7100 | 0.7100 | 576,700 |
19 Dec 2022 | 0.7500 | 0.7500 | 0.6000 | 0.7000 | 0.7000 | 305,400 |
16 Dec 2022 | 0.7050 | 0.8820 | 0.6720 | 0.7500 | 0.7500 | 1,116,700 |
15 Dec 2022 | 0.4470 | 0.7200 | 0.4420 | 0.7050 | 0.7050 | 2,181,700 |
14 Dec 2022 | 0.5050 | 0.5100 | 0.4120 | 0.4470 | 0.4470 | 459,100 |
13 Dec 2022 | 0.5920 | 0.6290 | 0.4710 | 0.4710 | 0.4710 | 587,000 |
12 Dec 2022 | 0.6670 | 0.6670 | 0.5550 | 0.5650 | 0.5650 | 295,200 |
09 Dec 2022 | 0.7270 | 0.7270 | 0.5520 | 0.6500 | 0.6500 | 1,064,600 |
08 Dec 2022 | 0.7350 | 0.7530 | 0.5900 | 0.6900 | 0.6900 | 672,800 |
07 Dec 2022 | 0.9240 | 0.9470 | 0.6570 | 0.7350 | 0.7350 | 954,400 |
06 Dec 2022 | 0.8400 | 1.1400 | 0.7900 | 0.9180 | 0.9180 | 1,190,100 |
05 Dec 2022 | 0.7510 | 0.8700 | 0.7040 | 0.8250 | 0.8250 | 632,200 |
02 Dec 2022 | 0.8150 | 0.8790 | 0.7000 | 0.7360 | 0.7360 | 476,900 |
01 Dec 2022 | 0.7270 | 0.8600 | 0.6700 | 0.8100 | 0.8100 | 554,700 |
30 Nov 2022 | 0.6140 | 0.8680 | 0.4840 | 0.7210 | 0.7210 | 2,526,200 |
29 Nov 2022 | 0.6910 | 0.7800 | 0.5680 | 0.5750 | 0.5750 | 1,732,400 |
28 Nov 2022 | 1.0200 | 1.0200 | 0.6120 | 0.7200 | 0.7200 | 3,212,000 |
25 Nov 2022 | 1.1700 | 1.2600 | 1.0300 | 1.0900 | 1.0900 | 546,300 |
23 Nov 2022 | 1.3500 | 1.3600 | 1.0200 | 1.1300 | 1.1300 | 1,826,500 |
22 Nov 2022 | 1.7000 | 1.7100 | 1.3800 | 1.3900 | 1.3900 | 1,205,200 |
21 Nov 2022 | 1.6700 | 1.7400 | 1.3700 | 1.6200 | 1.6200 | 1,399,600 |
18 Nov 2022 | 1.5900 | 1.7000 | 1.5200 | 1.6900 | 1.6900 | 1,580,300 |
17 Nov 2022 | 1.3800 | 1.5500 | 1.2700 | 1.5100 | 1.5100 | 998,100 |
16 Nov 2022 | 1.1400 | 1.4900 | 1.1200 | 1.3800 | 1.3800 | 1,651,600 |
15 Nov 2022 | 1.0500 | 1.2400 | 0.9480 | 1.1300 | 1.1300 | 1,683,400 |
14 Nov 2022 | 1.4300 | 1.4400 | 0.9300 | 1.0800 | 1.0800 | 3,093,000 |
11 Nov 2022 | 1.3500 | 1.4400 | 1.2600 | 1.4000 | 1.4000 | 936,900 |
10 Nov 2022 | 1.5000 | 1.5800 | 1.1900 | 1.4100 | 1.4100 | 2,434,900 |
09 Nov 2022 | 1.4000 | 1.5400 | 1.2500 | 1.4400 | 1.4400 | 2,102,800 |
08 Nov 2022 | 1.3700 | 1.7000 | 1.2500 | 1.3800 | 1.3800 | 5,041,800 |
07 Nov 2022 | 0.9360 | 1.4500 | 0.8800 | 1.3800 | 1.3800 | 5,217,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |