Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 21, 2023 | 0.3000 | 0.3000 | 0.2850 | 0.2850 | 0.2850 | 325,822 |
Mar 20, 2023 | 0.2850 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 482,860 |
Mar 17, 2023 | 0.2750 | 0.3100 | 0.2650 | 0.2650 | 0.2650 | 1,861,441 |
Mar 16, 2023 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 208,355 |
Mar 15, 2023 | 0.2950 | 0.2950 | 0.2700 | 0.2700 | 0.2700 | 861,090 |
Mar 14, 2023 | 0.2900 | 0.2950 | 0.2825 | 0.2900 | 0.2900 | 534,135 |
Mar 13, 2023 | 0.2850 | 0.3000 | 0.2775 | 0.2800 | 0.2800 | 702,054 |
Mar 10, 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 156,342 |
Mar 09, 2023 | 0.2800 | 0.2850 | 0.2700 | 0.2800 | 0.2800 | 309,921 |
Mar 08, 2023 | 0.2950 | 0.2950 | 0.2800 | 0.2800 | 0.2800 | 121,681 |
Mar 07, 2023 | 0.2950 | 0.2950 | 0.2750 | 0.2850 | 0.2850 | 228,793 |
Mar 06, 2023 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 167,219 |
Mar 03, 2023 | 0.3000 | 0.3000 | 0.2850 | 0.3000 | 0.3000 | 295,822 |
Mar 02, 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 149,800 |
Mar 01, 2023 | 0.3250 | 0.3250 | 0.3000 | 0.3100 | 0.3100 | 358,268 |
Feb 28, 2023 | 0.3050 | 0.3150 | 0.3050 | 0.3100 | 0.3100 | 233,983 |
Feb 27, 2023 | 0.2850 | 0.3050 | 0.2850 | 0.3050 | 0.3050 | 343,384 |
Feb 24, 2023 | 0.2800 | 0.2900 | 0.2700 | 0.2900 | 0.2900 | 376,963 |
Feb 23, 2023 | 0.2850 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 312,052 |
Feb 22, 2023 | 0.2900 | 0.2900 | 0.2775 | 0.2900 | 0.2900 | 471,757 |
Feb 21, 2023 | 0.3000 | 0.3050 | 0.2950 | 0.2950 | 0.2950 | 274,748 |
Feb 17, 2023 | 0.2900 | 0.3150 | 0.2900 | 0.3150 | 0.3150 | 327,028 |
Feb 16, 2023 | 0.2900 | 0.3050 | 0.2900 | 0.2900 | 0.2900 | 134,340 |
Feb 15, 2023 | 0.3000 | 0.3000 | 0.2850 | 0.2850 | 0.2850 | 257,539 |
Feb 14, 2023 | 0.3050 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 75,905 |
Feb 13, 2023 | 0.3100 | 0.3100 | 0.2975 | 0.3000 | 0.3000 | 257,478 |
Feb 10, 2023 | 0.2900 | 0.3100 | 0.2850 | 0.3100 | 0.3100 | 505,264 |
Feb 09, 2023 | 0.3050 | 0.3050 | 0.2850 | 0.2950 | 0.2950 | 908,927 |
Feb 08, 2023 | 0.3150 | 0.3150 | 0.3000 | 0.3000 | 0.3000 | 632,641 |
Feb 07, 2023 | 0.3200 | 0.3250 | 0.3100 | 0.3150 | 0.3150 | 383,355 |
Feb 06, 2023 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 578,820 |
Feb 03, 2023 | 0.3300 | 0.3350 | 0.3200 | 0.3250 | 0.3250 | 261,230 |
Feb 02, 2023 | 0.3600 | 0.3600 | 0.3300 | 0.3300 | 0.3300 | 704,790 |
Feb 01, 2023 | 0.3400 | 0.3600 | 0.3300 | 0.3600 | 0.3600 | 402,493 |
Jan 31, 2023 | 0.3550 | 0.3550 | 0.3350 | 0.3350 | 0.3350 | 494,636 |
Jan 30, 2023 | 0.3600 | 0.3600 | 0.3400 | 0.3450 | 0.3450 | 560,925 |
Jan 27, 2023 | 0.3550 | 0.3550 | 0.3450 | 0.3500 | 0.3500 | 641,319 |
Jan 26, 2023 | 0.3750 | 0.3750 | 0.3600 | 0.3600 | 0.3600 | 145,378 |
Jan 25, 2023 | 0.3600 | 0.3750 | 0.3550 | 0.3750 | 0.3750 | 305,612 |
Jan 24, 2023 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 244,266 |
Jan 23, 2023 | 0.3500 | 0.3600 | 0.3500 | 0.3550 | 0.3550 | 303,296 |
Jan 20, 2023 | 0.3700 | 0.3700 | 0.3600 | 0.3650 | 0.3650 | 307,673 |
Jan 19, 2023 | 0.3600 | 0.3700 | 0.3600 | 0.3650 | 0.3650 | 300,560 |
Jan 18, 2023 | 0.3650 | 0.3750 | 0.3400 | 0.3700 | 0.3700 | 844,251 |
Jan 17, 2023 | 0.3700 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 862,685 |
Jan 16, 2023 | 0.3300 | 0.3500 | 0.3300 | 0.3450 | 0.3450 | 231,061 |
Jan 13, 2023 | 0.3250 | 0.3500 | 0.3250 | 0.3400 | 0.3400 | 691,370 |
Jan 12, 2023 | 0.3300 | 0.3350 | 0.3250 | 0.3350 | 0.3350 | 477,015 |
Jan 11, 2023 | 0.3400 | 0.3500 | 0.3200 | 0.3250 | 0.3250 | 740,855 |
Jan 10, 2023 | 0.3450 | 0.3500 | 0.3350 | 0.3400 | 0.3400 | 511,059 |
Jan 09, 2023 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 604,827 |
Jan 06, 2023 | 0.3450 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 439,048 |
Jan 05, 2023 | 0.3500 | 0.3500 | 0.3350 | 0.3450 | 0.3450 | 148,889 |
Jan 04, 2023 | 0.3500 | 0.3600 | 0.3400 | 0.3450 | 0.3450 | 479,849 |
Jan 03, 2023 | 0.3650 | 0.3700 | 0.3450 | 0.3450 | 0.3450 | 476,322 |
Dec 30, 2022 | 0.3400 | 0.3500 | 0.3350 | 0.3500 | 0.3500 | 273,198 |
Dec 29, 2022 | 0.3400 | 0.3500 | 0.3350 | 0.3400 | 0.3400 | 352,912 |
Dec 28, 2022 | 0.3700 | 0.3700 | 0.3400 | 0.3400 | 0.3400 | 516,757 |
Dec 23, 2022 | 0.3500 | 0.3750 | 0.3450 | 0.3750 | 0.3750 | 742,114 |
Dec 22, 2022 | 0.3450 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 496,309 |
Dec 21, 2022 | 0.3450 | 0.3500 | 0.3350 | 0.3350 | 0.3350 | 376,204 |
Dec 20, 2022 | 0.3400 | 0.3600 | 0.3375 | 0.3550 | 0.3550 | 1,100,865 |
Dec 19, 2022 | 0.3200 | 0.3350 | 0.3200 | 0.3250 | 0.3250 | 822,939 |
Dec 16, 2022 | 0.3300 | 0.3400 | 0.3050 | 0.3050 | 0.3050 | 3,000,032 |
Dec 15, 2022 | 0.3400 | 0.3400 | 0.3150 | 0.3300 | 0.3300 | 1,132,692 |
Dec 14, 2022 | 0.3600 | 0.3625 | 0.3400 | 0.3400 | 0.3400 | 932,092 |
Dec 13, 2022 | 0.3700 | 0.3800 | 0.3550 | 0.3650 | 0.3650 | 805,756 |
Dec 12, 2022 | 0.3650 | 0.3700 | 0.3475 | 0.3700 | 0.3700 | 602,077 |
Dec 09, 2022 | 0.3650 | 0.3750 | 0.3600 | 0.3650 | 0.3650 | 655,221 |
Dec 08, 2022 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 499,041 |
Dec 07, 2022 | 0.3750 | 0.3800 | 0.3700 | 0.3750 | 0.3750 | 423,923 |
Dec 06, 2022 | 0.3800 | 0.3950 | 0.3650 | 0.3650 | 0.3650 | 1,657,633 |
Dec 05, 2022 | 0.3850 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 1,942,780 |
Dec 02, 2022 | 0.3750 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 1,040,744 |
Dec 01, 2022 | 0.3650 | 0.3850 | 0.3650 | 0.3850 | 0.3850 | 4,024,503 |
Nov 30, 2022 | 0.3750 | 0.3750 | 0.3500 | 0.3700 | 0.3700 | 2,562,154 |
Nov 29, 2022 | 0.4000 | 0.4150 | 0.3900 | 0.4000 | 0.4000 | 566,383 |
Nov 28, 2022 | 0.4200 | 0.4200 | 0.3900 | 0.3950 | 0.3950 | 306,300 |
Nov 25, 2022 | 0.4200 | 0.4250 | 0.4000 | 0.4150 | 0.4150 | 367,672 |
Nov 24, 2022 | 0.4200 | 0.4200 | 0.4150 | 0.4200 | 0.4200 | 54,200 |
Nov 23, 2022 | 0.4200 | 0.4300 | 0.4150 | 0.4200 | 0.4200 | 352,342 |
Nov 22, 2022 | 0.4200 | 0.4500 | 0.4100 | 0.4250 | 0.4250 | 797,551 |
Nov 21, 2022 | 0.4000 | 0.4000 | 0.3550 | 0.4000 | 0.4000 | 377,067 |
Nov 18, 2022 | 0.4000 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 112,366 |
Nov 17, 2022 | 0.4100 | 0.4100 | 0.3950 | 0.4000 | 0.4000 | 440,884 |
Nov 16, 2022 | 0.4150 | 0.4200 | 0.4050 | 0.4150 | 0.4150 | 147,720 |
Nov 15, 2022 | 0.4300 | 0.4350 | 0.4125 | 0.4200 | 0.4200 | 376,075 |
Nov 14, 2022 | 0.4050 | 0.4350 | 0.3950 | 0.4250 | 0.4250 | 932,620 |
Nov 11, 2022 | 0.3950 | 0.4050 | 0.3900 | 0.4000 | 0.4000 | 356,789 |
Nov 10, 2022 | 0.4050 | 0.4150 | 0.3850 | 0.3900 | 0.3900 | 871,477 |
Nov 09, 2022 | 0.3950 | 0.4075 | 0.3750 | 0.3800 | 0.3800 | 716,491 |
Nov 08, 2022 | 0.4000 | 0.4150 | 0.3850 | 0.3950 | 0.3950 | 873,613 |
Nov 07, 2022 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 283,157 |
Nov 04, 2022 | 0.4000 | 0.4150 | 0.3900 | 0.3950 | 0.3950 | 1,508,790 |
Nov 03, 2022 | 0.3800 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 292,800 |
Nov 02, 2022 | 0.4100 | 0.4100 | 0.3750 | 0.3900 | 0.3900 | 380,965 |
Nov 01, 2022 | 0.4100 | 0.4250 | 0.4000 | 0.4000 | 0.4000 | 312,890 |
Oct 31, 2022 | 0.3750 | 0.4200 | 0.3750 | 0.4150 | 0.4150 | 1,553,155 |
Oct 28, 2022 | 0.3900 | 0.3950 | 0.3775 | 0.3850 | 0.3850 | 552,963 |
Oct 27, 2022 | 0.4000 | 0.4050 | 0.3950 | 0.4000 | 0.4000 | 896,015 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |