Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 24, 2023 | 0.3600 | 0.3680 | 0.3600 | 0.3660 | 0.3660 | 400 |
Mar 23, 2023 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | 0.3640 | - |
Mar 22, 2023 | 0.3660 | 0.3660 | 0.3640 | 0.3640 | 0.3640 | - |
Mar 21, 2023 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | - |
Mar 20, 2023 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | 0.3680 | - |
Mar 17, 2023 | 0.3900 | 0.3920 | 0.3900 | 0.3920 | 0.3920 | - |
Mar 16, 2023 | 0.3820 | 0.3820 | 0.3800 | 0.3800 | 0.3800 | - |
Mar 15, 2023 | 0.3880 | 0.3940 | 0.3880 | 0.3940 | 0.3940 | - |
Mar 14, 2023 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
Mar 13, 2023 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | - |
Mar 10, 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
Mar 09, 2023 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | 0.4060 | - |
Mar 08, 2023 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
Mar 07, 2023 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | - |
Mar 06, 2023 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | - |
Mar 03, 2023 | 0.4500 | 0.4520 | 0.4500 | 0.4520 | 0.4520 | - |
Mar 02, 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
Mar 01, 2023 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | - |
Feb 28, 2023 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | - |
Feb 27, 2023 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | - |
Feb 24, 2023 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | - |
Feb 23, 2023 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | - |
Feb 22, 2023 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | - |
Feb 21, 2023 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | - |
Feb 20, 2023 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
Feb 17, 2023 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | - |
Feb 16, 2023 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | - |
Feb 15, 2023 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | 0.4460 | - |
Feb 14, 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
Feb 13, 2023 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | - |
Feb 10, 2023 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | - |
Feb 09, 2023 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
Feb 08, 2023 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
Feb 07, 2023 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
Feb 06, 2023 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
Feb 03, 2023 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
Feb 02, 2023 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
Feb 01, 2023 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
Jan 31, 2023 | 0.5450 | 0.5500 | 0.5450 | 0.5500 | 0.5500 | - |
Jan 30, 2023 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
Jan 27, 2023 | 0.5350 | 0.5400 | 0.5350 | 0.5400 | 0.5400 | - |
Jan 26, 2023 | 0.5100 | 0.5150 | 0.5100 | 0.5150 | 0.5150 | - |
Jan 25, 2023 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
Jan 24, 2023 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
Jan 23, 2023 | 0.5050 | 0.5100 | 0.5050 | 0.5100 | 0.5100 | - |
Jan 20, 2023 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
Jan 19, 2023 | 0.5100 | 0.5150 | 0.5100 | 0.5150 | 0.5150 | - |
Jan 18, 2023 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
Jan 17, 2023 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
Jan 16, 2023 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
Jan 13, 2023 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
Jan 12, 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
Jan 11, 2023 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
Jan 10, 2023 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
Jan 09, 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
Jan 06, 2023 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
Jan 05, 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
Jan 04, 2023 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
Jan 03, 2023 | 0.4740 | 0.4760 | 0.4740 | 0.4760 | 0.4760 | - |
Jan 02, 2023 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | - |
Dec 30, 2022 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | - |
Dec 29, 2022 | 0.4420 | 0.4420 | 0.4400 | 0.4400 | 0.4400 | - |
Dec 28, 2022 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | - |
Dec 27, 2022 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | - |
Dec 23, 2022 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | - |
Dec 22, 2022 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | - |
Dec 21, 2022 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | - |
Dec 20, 2022 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | - |
Dec 19, 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
Dec 16, 2022 | 0.4640 | 0.4640 | 0.4620 | 0.4620 | 0.4620 | - |
Dec 15, 2022 | 0.4600 | 0.4620 | 0.4600 | 0.4620 | 0.4620 | - |
Dec 14, 2022 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | 0.4740 | - |
Dec 13, 2022 | 0.4900 | 0.4900 | 0.4840 | 0.4840 | 0.4840 | - |
Dec 12, 2022 | 0.4980 | 0.4980 | 0.4980 | 0.4980 | 0.4980 | - |
Dec 09, 2022 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
Dec 08, 2022 | 0.5300 | 0.5400 | 0.5300 | 0.5400 | 0.5400 | - |
Dec 07, 2022 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
Dec 06, 2022 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
Dec 05, 2022 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
Dec 02, 2022 | 0.4700 | 0.4720 | 0.4700 | 0.4720 | 0.4720 | - |
Dec 01, 2022 | 0.4640 | 0.4640 | 0.4580 | 0.4600 | 0.4600 | - |
Nov 30, 2022 | 0.4600 | 0.4640 | 0.4600 | 0.4640 | 0.4640 | - |
Nov 29, 2022 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | - |
Nov 28, 2022 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | - |
Nov 25, 2022 | 0.3780 | 0.3800 | 0.3780 | 0.3800 | 0.3800 | - |
Nov 24, 2022 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | - |
Nov 23, 2022 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | - |
Nov 22, 2022 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | - |
Nov 21, 2022 | 0.4140 | 0.4180 | 0.4140 | 0.4180 | 0.4180 | - |
Nov 18, 2022 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | - |
Nov 17, 2022 | 0.4460 | 0.4500 | 0.4460 | 0.4500 | 0.4500 | - |
Nov 16, 2022 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | - |
Nov 15, 2022 | 0.4620 | 0.4620 | 0.4580 | 0.4580 | 0.4580 | - |
Nov 14, 2022 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | 0.4520 | - |
Nov 11, 2022 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | - |
Nov 10, 2022 | 0.3800 | 0.3800 | 0.3740 | 0.3740 | 0.3740 | - |
Nov 09, 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Nov 08, 2022 | 0.4200 | 0.4220 | 0.4200 | 0.4220 | 0.4220 | - |
Nov 07, 2022 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | 0.4380 | - |
Nov 04, 2022 | 0.4000 | 0.4000 | 0.3960 | 0.3960 | 0.3960 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |