Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 37,335 |
07 Feb 2023 | 0.3700 | 0.3700 | 0.3650 | 0.3650 | 0.3650 | 33,891 |
03 Feb 2023 | 0.3750 | 0.3750 | 0.3650 | 0.3650 | 0.3650 | 14,662 |
02 Feb 2023 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 19,828 |
01 Feb 2023 | 0.3900 | 0.3900 | 0.3700 | 0.3750 | 0.3750 | 114,787 |
31 Jan 2023 | 0.3600 | 0.4000 | 0.3500 | 0.3900 | 0.3900 | 194,705 |
30 Jan 2023 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 4,827 |
27 Jan 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 4,400 |
26 Jan 2023 | 0.3500 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 35,005 |
25 Jan 2023 | 0.3550 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 265,130 |
24 Jan 2023 | 0.3700 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 261,223 |
23 Jan 2023 | 0.3700 | 0.3700 | 0.3600 | 0.3650 | 0.3650 | 73,861 |
20 Jan 2023 | 0.3600 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 732,267 |
19 Jan 2023 | 0.3650 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 168,110 |
18 Jan 2023 | 0.3500 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 59,576 |
17 Jan 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 1,061,343 |
16 Jan 2023 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 245,168 |
13 Jan 2023 | 0.3650 | 0.3650 | 0.3600 | 0.3600 | 0.3600 | 9,962 |
12 Jan 2023 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 2,692 |
11 Jan 2023 | 0.3650 | 0.3650 | 0.3600 | 0.3600 | 0.3600 | 16,115 |
10 Jan 2023 | 0.3700 | 0.3700 | 0.3650 | 0.3700 | 0.3700 | 17,798 |
09 Jan 2023 | 0.3650 | 0.3700 | 0.3650 | 0.3700 | 0.3700 | 18,598 |
06 Jan 2023 | 0.3650 | 0.3750 | 0.3650 | 0.3750 | 0.3750 | 22,013 |
05 Jan 2023 | 0.3700 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 60,741 |
04 Jan 2023 | 0.3700 | 0.3750 | 0.3650 | 0.3750 | 0.3750 | 49,834 |
30 Dec 2022 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 4,386 |
29 Dec 2022 | 0.3750 | 0.3750 | 0.3700 | 0.3700 | 0.3700 | 2,675 |
28 Dec 2022 | 0.3750 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 36,874 |
23 Dec 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 6,437 |
22 Dec 2022 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 56,595 |
21 Dec 2022 | 0.3700 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 43,371 |
20 Dec 2022 | 0.3800 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 87,779 |
19 Dec 2022 | 0.3750 | 0.3800 | 0.3750 | 0.3800 | 0.3800 | 26,831 |
16 Dec 2022 | 0.3700 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 80,243 |
15 Dec 2022 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 35,579 |
14 Dec 2022 | 0.3800 | 0.3900 | 0.3750 | 0.3900 | 0.3900 | 521,916 |
13 Dec 2022 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 32,670 |
12 Dec 2022 | 0.3950 | 0.3950 | 0.3800 | 0.3800 | 0.3800 | 14,365 |
09 Dec 2022 | 0.3950 | 0.3950 | 0.3850 | 0.3850 | 0.3850 | 70,132 |
08 Dec 2022 | 0.3900 | 0.4000 | 0.3850 | 0.3850 | 0.3850 | 23,498 |
07 Dec 2022 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 22,974 |
06 Dec 2022 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 31,008 |
05 Dec 2022 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 145,531 |
02 Dec 2022 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 79,560 |
01 Dec 2022 | 0.3900 | 0.4000 | 0.3850 | 0.3900 | 0.3900 | 230,841 |
30 Nov 2022 | 0.3850 | 0.3900 | 0.3750 | 0.3850 | 0.3850 | 314,485 |
29 Nov 2022 | 0.4050 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 525,003 |
28 Nov 2022 | 0.3400 | 0.3950 | 0.3250 | 0.3900 | 0.3900 | 2,081,978 |
25 Nov 2022 | 0.3300 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 12,378 |
24 Nov 2022 | 0.3250 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 53,964 |
23 Nov 2022 | 0.3300 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 1,106 |
22 Nov 2022 | 0.3300 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 101,053 |
21 Nov 2022 | 0.3400 | 0.3400 | 0.3250 | 0.3400 | 0.3400 | 126,750 |
18 Nov 2022 | 0.3400 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 10,497 |
17 Nov 2022 | 0.3300 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 158,956 |
16 Nov 2022 | 0.3200 | 0.3350 | 0.3200 | 0.3350 | 0.3350 | 191,338 |
15 Nov 2022 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 94,584 |
14 Nov 2022 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 19,847 |
11 Nov 2022 | 0.3350 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 59,405 |
10 Nov 2022 | 0.3350 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 37,937 |
09 Nov 2022 | 0.3350 | 0.3350 | 0.3250 | 0.3250 | 0.3250 | 1,057 |
08 Nov 2022 | 0.3250 | 0.3350 | 0.3250 | 0.3350 | 0.3350 | 16,548 |
07 Nov 2022 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 106,320 |
04 Nov 2022 | 0.3200 | 0.3250 | 0.3200 | 0.3250 | 0.3250 | 2,160 |
03 Nov 2022 | 0.3300 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 1,572,525 |
02 Nov 2022 | 0.3200 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 31,019 |
01 Nov 2022 | 0.3250 | 0.3250 | 0.3100 | 0.3250 | 0.3250 | 1,014,511 |
31 Oct 2022 | 0.3250 | 0.3250 | 0.3100 | 0.3250 | 0.3250 | 2,395,325 |
28 Oct 2022 | 0.3250 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 2,137 |
27 Oct 2022 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 30,829 |
26 Oct 2022 | 0.3300 | 0.3300 | 0.3150 | 0.3150 | 0.3150 | 39,740 |
25 Oct 2022 | 0.3400 | 0.3400 | 0.3250 | 0.3250 | 0.3250 | 95,964 |
21 Oct 2022 | 0.3350 | 0.3450 | 0.3350 | 0.3400 | 0.3400 | 76,520 |
20 Oct 2022 | 0.3400 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 57,605 |
19 Oct 2022 | 0.3350 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 1,352,911 |
18 Oct 2022 | 0.3150 | 0.3300 | 0.3150 | 0.3300 | 0.3300 | 163,000 |
17 Oct 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 2,788 |
14 Oct 2022 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 903 |
13 Oct 2022 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 58,899 |
12 Oct 2022 | 0.3200 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 85,910 |
11 Oct 2022 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 43,696 |
10 Oct 2022 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 58,554 |
07 Oct 2022 | 0.3600 | 0.3600 | 0.3300 | 0.3350 | 0.3350 | 1,509,631 |
06 Oct 2022 | 0.3500 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 50,997 |
05 Oct 2022 | 0.3400 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 62,683 |
04 Oct 2022 | 0.3400 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 4,922 |
03 Oct 2022 | 0.3250 | 0.3350 | 0.3250 | 0.3350 | 0.3350 | 11,141 |
30 Sept 2022 | 0.3200 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 32,336 |
29 Sept 2022 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 83,825 |
28 Sept 2022 | 0.3400 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 75,670 |
27 Sept 2022 | 0.3500 | 0.3500 | 0.3450 | 0.3450 | 0.3450 | 34,343 |
23 Sept 2022 | 0.3850 | 0.3850 | 0.3500 | 0.3500 | 0.3500 | 117,805 |
22 Sept 2022 | 0.3700 | 0.3850 | 0.3700 | 0.3850 | 0.3850 | 42,946 |
21 Sept 2022 | 0.3750 | 0.3950 | 0.3750 | 0.3750 | 0.3750 | 8,777 |
20 Sept 2022 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | 0.3700 | 47,462 |
19 Sept 2022 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 6,458 |
16 Sept 2022 | 0.4000 | 0.4250 | 0.3900 | 0.4000 | 0.4000 | 115,474 |
15 Sept 2022 | 0.3400 | 0.4100 | 0.3400 | 0.4100 | 0.4100 | 446,554 |
14 Sept 2022 | 0.3450 | 0.3450 | 0.3300 | 0.3300 | 0.3300 | 84,833 |
13 Sept 2022 | 0.3600 | 0.3600 | 0.3450 | 0.3450 | 0.3450 | 13,522 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |