Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 4,553 |
02 Feb 2023 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 75,921 |
01 Feb 2023 | 0.3150 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 28,789 |
31 Jan 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 328 |
30 Jan 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 342 |
27 Jan 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
26 Jan 2023 | 0.3150 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 4,544 |
25 Jan 2023 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 3,017 |
24 Jan 2023 | 0.3400 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 755 |
23 Jan 2023 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | - |
20 Jan 2023 | 0.3400 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 1,559 |
19 Jan 2023 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 608 |
18 Jan 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 108 |
17 Jan 2023 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
16 Jan 2023 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 144 |
13 Jan 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
12 Jan 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 216 |
11 Jan 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 163 |
10 Jan 2023 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 549 |
09 Jan 2023 | 0.3200 | 0.3250 | 0.3200 | 0.3250 | 0.3250 | 553 |
06 Jan 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 162 |
05 Jan 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 135 |
04 Jan 2023 | 0.3200 | 0.3200 | 0.3150 | 0.3150 | 0.3150 | 5,517 |
30 Dec 2022 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 3,060 |
29 Dec 2022 | 0.3350 | 0.3350 | 0.3250 | 0.3250 | 0.3250 | 10,144 |
28 Dec 2022 | 0.3400 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 3,993 |
23 Dec 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 16,179 |
22 Dec 2022 | 0.3450 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 577 |
21 Dec 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 1,525 |
20 Dec 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 279 |
19 Dec 2022 | 0.3400 | 0.3450 | 0.3400 | 0.3450 | 0.3450 | 313 |
16 Dec 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
15 Dec 2022 | 0.3400 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 2,909 |
14 Dec 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
13 Dec 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
12 Dec 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 192 |
09 Dec 2022 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 360 |
08 Dec 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 1,660 |
07 Dec 2022 | 0.3400 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 809 |
06 Dec 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 202 |
05 Dec 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 215 |
02 Dec 2022 | 0.3450 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 5,614 |
01 Dec 2022 | 0.3400 | 0.3450 | 0.3400 | 0.3450 | 0.3450 | 1,924 |
30 Nov 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 28,353 |
29 Nov 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 4,314 |
28 Nov 2022 | 0.3400 | 0.3550 | 0.3400 | 0.3550 | 0.3550 | 4,684 |
25 Nov 2022 | 0.3300 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 8,117 |
24 Nov 2022 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
23 Nov 2022 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
22 Nov 2022 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | - |
21 Nov 2022 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 933 |
18 Nov 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 726 |
17 Nov 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 209 |
16 Nov 2022 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 821 |
15 Nov 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 236 |
14 Nov 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 372 |
11 Nov 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
10 Nov 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 405 |
09 Nov 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 73,613 |
08 Nov 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
07 Nov 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 13,788 |
04 Nov 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 2,851 |
03 Nov 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 426 |
02 Nov 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 338 |
01 Nov 2022 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 273 |
31 Oct 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 303 |
28 Oct 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 245 |
27 Oct 2022 | 0.3400 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 1,258 |
26 Oct 2022 | 0.3550 | 0.3550 | 0.3500 | 0.3500 | 0.3500 | 824 |
25 Oct 2022 | 0.3650 | 0.3650 | 0.3600 | 0.3600 | 0.3600 | 3,753 |
21 Oct 2022 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 240 |
20 Oct 2022 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 1,517 |
19 Oct 2022 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 659 |
18 Oct 2022 | 0.3800 | 0.3850 | 0.3800 | 0.3850 | 0.3850 | 2,847 |
17 Oct 2022 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 223 |
14 Oct 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 564 |
13 Oct 2022 | 0.3700 | 0.3750 | 0.3700 | 0.3750 | 0.3750 | 791 |
12 Oct 2022 | 0.3950 | 0.3950 | 0.3750 | 0.3750 | 0.3750 | 4,731 |
11 Oct 2022 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 3,630 |
10 Oct 2022 | 0.4150 | 0.4200 | 0.4150 | 0.4200 | 0.4200 | 213 |
07 Oct 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 486 |
06 Oct 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
05 Oct 2022 | 0.4150 | 0.4150 | 0.4100 | 0.4100 | 0.4100 | 1,468 |
04 Oct 2022 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 155 |
03 Oct 2022 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 3,397 |
30 Sept 2022 | 0.4400 | 0.4400 | 0.4350 | 0.4350 | 0.4350 | 1,192 |
29 Sept 2022 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 4,572 |
28 Sept 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 228 |
27 Sept 2022 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 3,480 |
23 Sept 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 181 |
22 Sept 2022 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 208 |
21 Sept 2022 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 4,352 |
20 Sept 2022 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 773 |
19 Sept 2022 | 0.4500 | 0.4500 | 0.4450 | 0.4450 | 0.4450 | 2,108 |
16 Sept 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 185 |
15 Sept 2022 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 5,649 |
14 Sept 2022 | 0.4650 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 1,912 |
13 Sept 2022 | 0.4700 | 0.4700 | 0.4650 | 0.4650 | 0.4650 | 2,246 |
12 Sept 2022 | 0.4900 | 0.4900 | 0.4850 | 0.4850 | 0.4850 | 584 |
09 Sept 2022 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 16,293 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |