Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Apr 2023 | 0.0884 | 0.0885 | 0.0817 | 0.0841 | 0.0841 | 24,223,628 |
31 Mar 2023 | - | - | - | - | - | - |
30 Mar 2023 | 0.0862 | 0.0924 | 0.0858 | 0.0905 | 0.0905 | 12,759,479 |
29 Mar 2023 | 0.0761 | 0.0891 | 0.0761 | 0.0862 | 0.0862 | 20,575,241 |
28 Mar 2023 | 0.0787 | 0.0791 | 0.0698 | 0.0761 | 0.0761 | 36,025,165 |
27 Mar 2023 | 0.0930 | 0.0936 | 0.0747 | 0.0787 | 0.0787 | 28,727,881 |
26 Mar 2023 | 0.0836 | 0.0933 | 0.0770 | 0.0930 | 0.0930 | 30,263,957 |
25 Mar 2023 | 0.0915 | 0.0950 | 0.0814 | 0.0837 | 0.0837 | 25,131,018 |
24 Mar 2023 | 0.1060 | 0.1111 | 0.0770 | 0.0915 | 0.0915 | 74,852,533 |
23 Mar 2023 | 0.1180 | 0.1268 | 0.0987 | 0.1060 | 0.1060 | 80,299,010 |
22 Mar 2023 | 0.0982 | 0.1193 | 0.0979 | 0.1181 | 0.1181 | 50,958,807 |
21 Mar 2023 | 0.0856 | 0.1010 | 0.0855 | 0.0982 | 0.0982 | 42,004,418 |
20 Mar 2023 | 0.0873 | 0.0876 | 0.0839 | 0.0856 | 0.0856 | 10,550,168 |
19 Mar 2023 | 0.0851 | 0.0885 | 0.0829 | 0.0872 | 0.0872 | 20,519,541 |
18 Mar 2023 | 0.0904 | 0.0915 | 0.0851 | 0.0851 | 0.0851 | 13,145,073 |
17 Mar 2023 | 0.0814 | 0.0911 | 0.0811 | 0.0905 | 0.0905 | 14,669,721 |
16 Mar 2023 | 0.0799 | 0.0825 | 0.0787 | 0.0814 | 0.0814 | 10,147,303 |
15 Mar 2023 | 0.0839 | 0.0842 | 0.0767 | 0.0798 | 0.0798 | 18,576,751 |
14 Mar 2023 | 0.0826 | 0.0892 | 0.0815 | 0.0839 | 0.0839 | 21,001,161 |
13 Mar 2023 | 0.0780 | 0.0835 | 0.0753 | 0.0825 | 0.0825 | 19,575,477 |
12 Mar 2023 | 0.0666 | 0.0782 | 0.0664 | 0.0780 | 0.0780 | 19,283,357 |
11 Mar 2023 | 0.0563 | 0.0694 | 0.0563 | 0.0667 | 0.0667 | 38,345,662 |
10 Mar 2023 | 0.0561 | 0.0563 | 0.0524 | 0.0562 | 0.0562 | 12,852,639 |
09 Mar 2023 | 0.0592 | 0.0602 | 0.0531 | 0.0561 | 0.0561 | 16,978,587 |
08 Mar 2023 | 0.0654 | 0.0660 | 0.0585 | 0.0592 | 0.0592 | 16,865,743 |
07 Mar 2023 | 0.0702 | 0.0710 | 0.0631 | 0.0654 | 0.0654 | 13,808,852 |
06 Mar 2023 | 0.0689 | 0.0719 | 0.0679 | 0.0702 | 0.0702 | 7,831,041 |
05 Mar 2023 | 0.0657 | 0.0699 | 0.0649 | 0.0689 | 0.0689 | 11,025,352 |
04 Mar 2023 | 0.0699 | 0.0721 | 0.0642 | 0.0657 | 0.0657 | 14,667,304 |
03 Mar 2023 | 0.0749 | 0.0756 | 0.0692 | 0.0699 | 0.0699 | 13,800,161 |
02 Mar 2023 | 0.0766 | 0.0772 | 0.0718 | 0.0750 | 0.0750 | 15,219,769 |
01 Mar 2023 | 0.0674 | 0.0766 | 0.0670 | 0.0766 | 0.0766 | 28,116,820 |
28 Feb 2023 | 0.0628 | 0.0687 | 0.0626 | 0.0675 | 0.0675 | 13,030,154 |
27 Feb 2023 | 0.0589 | 0.0682 | 0.0582 | 0.0628 | 0.0628 | 23,176,573 |
26 Feb 2023 | 0.0591 | 0.0595 | 0.0540 | 0.0589 | 0.0589 | 16,100,174 |
25 Feb 2023 | 0.0598 | 0.0598 | 0.0566 | 0.0591 | 0.0591 | 10,200,068 |
24 Feb 2023 | 0.0628 | 0.0642 | 0.0593 | 0.0598 | 0.0598 | 16,771,854 |
23 Feb 2023 | 0.0632 | 0.0636 | 0.0605 | 0.0628 | 0.0628 | 11,686,696 |
22 Feb 2023 | 0.0604 | 0.0637 | 0.0584 | 0.0632 | 0.0632 | 12,446,245 |
21 Feb 2023 | 0.0673 | 0.0689 | 0.0590 | 0.0603 | 0.0603 | 18,127,708 |
20 Feb 2023 | 0.0610 | 0.0680 | 0.0610 | 0.0674 | 0.0674 | 15,719,557 |
19 Feb 2023 | 0.0540 | 0.0643 | 0.0538 | 0.0610 | 0.0610 | 22,648,355 |
18 Feb 2023 | 0.0547 | 0.0557 | 0.0533 | 0.0540 | 0.0540 | 5,685,243 |
17 Feb 2023 | 0.0519 | 0.0557 | 0.0516 | 0.0547 | 0.0547 | 9,578,244 |
16 Feb 2023 | 0.0539 | 0.0555 | 0.0518 | 0.0519 | 0.0519 | 11,917,499 |
15 Feb 2023 | 0.0494 | 0.0545 | 0.0489 | 0.0539 | 0.0539 | 11,480,367 |
14 Feb 2023 | 0.0467 | 0.0507 | 0.0466 | 0.0494 | 0.0494 | 12,357,783 |
13 Feb 2023 | 0.0468 | 0.0472 | 0.0449 | 0.0468 | 0.0468 | 10,833,709 |
12 Feb 2023 | 0.0494 | 0.0496 | 0.0466 | 0.0468 | 0.0468 | 11,295,496 |
11 Feb 2023 | 0.0461 | 0.0510 | 0.0459 | 0.0495 | 0.0495 | 14,678,931 |
10 Feb 2023 | 0.0431 | 0.0476 | 0.0429 | 0.0459 | 0.0459 | 19,816,768 |
09 Feb 2023 | 0.0540 | 0.0540 | 0.0431 | 0.0431 | 0.0431 | 29,476,999 |
08 Feb 2023 | 0.0447 | 0.0549 | 0.0445 | 0.0541 | 0.0541 | 32,406,834 |
07 Feb 2023 | 0.0406 | 0.0447 | 0.0405 | 0.0447 | 0.0447 | 11,255,690 |
06 Feb 2023 | 0.0389 | 0.0427 | 0.0387 | 0.0406 | 0.0406 | 14,096,043 |
05 Feb 2023 | 0.0404 | 0.0444 | 0.0380 | 0.0389 | 0.0389 | 11,269,548 |
04 Feb 2023 | 0.0410 | 0.0488 | 0.0398 | 0.0404 | 0.0404 | 32,919,796 |
03 Feb 2023 | 0.0314 | 0.0420 | 0.0310 | 0.0410 | 0.0410 | 18,856,828 |
02 Feb 2023 | 0.0314 | 0.0331 | 0.0309 | 0.0314 | 0.0314 | 13,082,536 |
01 Feb 2023 | 0.0270 | 0.0315 | 0.0265 | 0.0315 | 0.0315 | 7,874,152 |
31 Jan 2023 | 0.0256 | 0.0273 | 0.0255 | 0.0270 | 0.0270 | 4,426,356 |
30 Jan 2023 | 0.0276 | 0.0277 | 0.0255 | 0.0256 | 0.0256 | 4,741,027 |
29 Jan 2023 | 0.0261 | 0.0278 | 0.0260 | 0.0276 | 0.0276 | 3,797,446 |
28 Jan 2023 | 0.0274 | 0.0274 | 0.0260 | 0.0261 | 0.0261 | 3,558,458 |
27 Jan 2023 | 0.0267 | 0.0274 | 0.0258 | 0.0274 | 0.0274 | 4,162,795 |
26 Jan 2023 | 0.0259 | 0.0268 | 0.0258 | 0.0267 | 0.0267 | 5,210,420 |
25 Jan 2023 | 0.0243 | 0.0260 | 0.0240 | 0.0259 | 0.0259 | 5,717,157 |
24 Jan 2023 | 0.0242 | 0.0253 | 0.0242 | 0.0243 | 0.0243 | 4,007,426 |
23 Jan 2023 | 0.0231 | 0.0249 | 0.0231 | 0.0242 | 0.0242 | 5,488,913 |
22 Jan 2023 | 0.0252 | 0.0252 | 0.0231 | 0.0231 | 0.0231 | 7,019,741 |
21 Jan 2023 | 0.0245 | 0.0261 | 0.0244 | 0.0252 | 0.0252 | 4,951,214 |
20 Jan 2023 | 0.0239 | 0.0245 | 0.0228 | 0.0245 | 0.0245 | 6,774,371 |
19 Jan 2023 | 0.0248 | 0.0248 | 0.0204 | 0.0239 | 0.0239 | 19,923,621 |
18 Jan 2023 | 0.0269 | 0.0274 | 0.0248 | 0.0248 | 0.0248 | 7,180,363 |
17 Jan 2023 | 0.0277 | 0.0277 | 0.0258 | 0.0269 | 0.0269 | 4,899,558 |
16 Jan 2023 | 0.0266 | 0.0284 | 0.0264 | 0.0277 | 0.0277 | 8,498,241 |
15 Jan 2023 | 0.0259 | 0.0270 | 0.0244 | 0.0266 | 0.0266 | 6,574,773 |
14 Jan 2023 | 0.0261 | 0.0274 | 0.0250 | 0.0259 | 0.0259 | 8,779,684 |
13 Jan 2023 | 0.0247 | 0.0262 | 0.0238 | 0.0261 | 0.0261 | 6,724,530 |
12 Jan 2023 | 0.0216 | 0.0248 | 0.0205 | 0.0248 | 0.0248 | 13,492,217 |
11 Jan 2023 | 0.0218 | 0.0218 | 0.0202 | 0.0211 | 0.0211 | 3,623,417 |
10 Jan 2023 | 0.0246 | 0.0248 | 0.0209 | 0.0218 | 0.0218 | 8,568,083 |
09 Jan 2023 | 0.0232 | 0.0260 | 0.0231 | 0.0246 | 0.0246 | 5,856,353 |
08 Jan 2023 | 0.0237 | 0.0240 | 0.0227 | 0.0232 | 0.0232 | 4,529,204 |
07 Jan 2023 | 0.0245 | 0.0254 | 0.0229 | 0.0237 | 0.0237 | 5,317,470 |
06 Jan 2023 | 0.0217 | 0.0250 | 0.0212 | 0.0245 | 0.0245 | 8,808,274 |
05 Jan 2023 | 0.0191 | 0.0221 | 0.0185 | 0.0217 | 0.0217 | 8,230,390 |
04 Jan 2023 | 0.0180 | 0.0192 | 0.0180 | 0.0191 | 0.0191 | 3,527,944 |
03 Jan 2023 | 0.0184 | 0.0185 | 0.0177 | 0.0180 | 0.0180 | 3,262,641 |
02 Jan 2023 | 0.0193 | 0.0194 | 0.0179 | 0.0184 | 0.0184 | 4,980,412 |
01 Jan 2023 | 0.0188 | 0.0195 | 0.0184 | 0.0193 | 0.0193 | 2,402,931 |
31 Dec 2022 | 0.0188 | 0.0198 | 0.0186 | 0.0188 | 0.0188 | 5,074,596 |
30 Dec 2022 | 0.0181 | 0.0188 | 0.0179 | 0.0188 | 0.0188 | 5,511,383 |
29 Dec 2022 | 0.0190 | 0.0194 | 0.0174 | 0.0181 | 0.0181 | 6,926,325 |
28 Dec 2022 | 0.0199 | 0.0205 | 0.0183 | 0.0190 | 0.0190 | 8,116,340 |
27 Dec 2022 | 0.0221 | 0.0222 | 0.0196 | 0.0199 | 0.0199 | 4,956,646 |
26 Dec 2022 | 0.0226 | 0.0226 | 0.0215 | 0.0221 | 0.0221 | 3,788,378 |
25 Dec 2022 | 0.0227 | 0.0229 | 0.0223 | 0.0226 | 0.0226 | 1,697,598 |
24 Dec 2022 | 0.0228 | 0.0230 | 0.0223 | 0.0227 | 0.0227 | 2,848,055 |
23 Dec 2022 | 0.0240 | 0.0241 | 0.0226 | 0.0228 | 0.0228 | 3,355,919 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |