Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 22, 2023 | 0.2550 | 0.2650 | 0.2450 | 0.2650 | 0.2650 | 23,719 |
Mar 21, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 11,000 |
Mar 20, 2023 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 2,000 |
Mar 17, 2023 | 0.2600 | 0.2700 | 0.2550 | 0.2600 | 0.2600 | 29,400 |
Mar 16, 2023 | 0.2600 | 0.2700 | 0.2550 | 0.2550 | 0.2550 | 16,000 |
Mar 15, 2023 | 0.2600 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 41,000 |
Mar 14, 2023 | 0.2650 | 0.2650 | 0.2500 | 0.2600 | 0.2600 | 125,700 |
Mar 13, 2023 | 0.2750 | 0.2750 | 0.2600 | 0.2700 | 0.2700 | 27,600 |
Mar 10, 2023 | 0.2500 | 0.2700 | 0.2350 | 0.2650 | 0.2650 | 103,000 |
Mar 09, 2023 | 0.2500 | 0.2550 | 0.2450 | 0.2550 | 0.2550 | 82,000 |
Mar 08, 2023 | 0.2750 | 0.2750 | 0.2550 | 0.2650 | 0.2650 | 284,700 |
Mar 07, 2023 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 7,000 |
Mar 06, 2023 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 58,500 |
Mar 03, 2023 | 0.2700 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 73,500 |
Mar 02, 2023 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 124,800 |
Mar 01, 2023 | 0.2650 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 27,000 |
Feb 28, 2023 | 0.2750 | 0.2750 | 0.2600 | 0.2600 | 0.2600 | 22,900 |
Feb 27, 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 11,500 |
Feb 24, 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 110,000 |
Feb 23, 2023 | 0.2950 | 0.2950 | 0.2750 | 0.2800 | 0.2800 | 78,400 |
Feb 22, 2023 | 0.2800 | 0.2950 | 0.2800 | 0.2850 | 0.2850 | 54,500 |
Feb 21, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 15,000 |
Feb 17, 2023 | 0.2800 | 0.2950 | 0.2700 | 0.2700 | 0.2700 | 78,500 |
Feb 16, 2023 | 0.2750 | 0.2750 | 0.2600 | 0.2700 | 0.2700 | 181,300 |
Feb 15, 2023 | 0.2750 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 15,500 |
Feb 14, 2023 | 0.2850 | 0.2850 | 0.2600 | 0.2750 | 0.2750 | 99,500 |
Feb 13, 2023 | 0.2950 | 0.2950 | 0.2800 | 0.2850 | 0.2850 | 40,500 |
Feb 10, 2023 | 0.3050 | 0.3050 | 0.2900 | 0.2900 | 0.2900 | 66,500 |
Feb 09, 2023 | 0.3250 | 0.3250 | 0.2900 | 0.2950 | 0.2950 | 381,100 |
Feb 08, 2023 | 0.3300 | 0.3300 | 0.3150 | 0.3200 | 0.3200 | 121,600 |
Feb 07, 2023 | 0.3300 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 64,000 |
Feb 06, 2023 | 0.3350 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 23,000 |
Feb 03, 2023 | 0.3300 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 80,100 |
Feb 02, 2023 | 0.3250 | 0.3250 | 0.3200 | 0.3250 | 0.3250 | 14,900 |
Feb 01, 2023 | 0.3350 | 0.3350 | 0.3200 | 0.3250 | 0.3250 | 65,800 |
Jan 31, 2023 | 0.3300 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 148,500 |
Jan 30, 2023 | 0.3400 | 0.3400 | 0.3250 | 0.3250 | 0.3250 | 120,300 |
Jan 27, 2023 | 0.3450 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 23,000 |
Jan 26, 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 26,000 |
Jan 25, 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 19,500 |
Jan 24, 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 18,000 |
Jan 23, 2023 | 0.3450 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 217,700 |
Jan 20, 2023 | 0.3550 | 0.3550 | 0.3400 | 0.3450 | 0.3450 | 121,000 |
Jan 19, 2023 | 0.3350 | 0.3650 | 0.3350 | 0.3550 | 0.3550 | 326,500 |
Jan 18, 2023 | 0.3600 | 0.3600 | 0.3300 | 0.3350 | 0.3350 | 988,200 |
Jan 17, 2023 | 0.3350 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 211,200 |
Jan 16, 2023 | 0.3150 | 0.3350 | 0.3100 | 0.3350 | 0.3350 | 221,700 |
Jan 13, 2023 | 0.3200 | 0.3200 | 0.3050 | 0.3150 | 0.3150 | 321,600 |
Jan 12, 2023 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 156,500 |
Jan 11, 2023 | 0.3250 | 0.3250 | 0.3100 | 0.3200 | 0.3200 | 174,800 |
Jan 10, 2023 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 10,000 |
Jan 09, 2023 | 0.3450 | 0.3450 | 0.3250 | 0.3300 | 0.3300 | 122,900 |
Jan 06, 2023 | 0.3450 | 0.3450 | 0.3400 | 0.3450 | 0.3450 | 22,000 |
Jan 05, 2023 | 0.3450 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 109,500 |
Jan 04, 2023 | 0.3500 | 0.3500 | 0.3450 | 0.3450 | 0.3450 | 28,000 |
Jan 03, 2023 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 17,600 |
Dec 30, 2022 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 85,500 |
Dec 29, 2022 | 0.3500 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 79,100 |
Dec 28, 2022 | 0.3600 | 0.3700 | 0.3300 | 0.3500 | 0.3500 | 127,700 |
Dec 23, 2022 | 0.3500 | 0.3600 | 0.3450 | 0.3600 | 0.3600 | 127,500 |
Dec 22, 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 33,600 |
Dec 21, 2022 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 75,100 |
Dec 20, 2022 | 0.3600 | 0.3600 | 0.3450 | 0.3500 | 0.3500 | 85,000 |
Dec 19, 2022 | 0.3650 | 0.3650 | 0.3500 | 0.3600 | 0.3600 | 260,600 |
Dec 16, 2022 | 0.3650 | 0.3750 | 0.3550 | 0.3650 | 0.3650 | 158,800 |
Dec 15, 2022 | 0.3750 | 0.3750 | 0.3500 | 0.3600 | 0.3600 | 91,500 |
Dec 14, 2022 | 0.3800 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 68,000 |
Dec 13, 2022 | 0.3850 | 0.3850 | 0.3700 | 0.3800 | 0.3800 | 104,800 |
Dec 12, 2022 | 0.3850 | 0.3950 | 0.3800 | 0.3800 | 0.3800 | 45,500 |
Dec 09, 2022 | 0.3650 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 86,000 |
Dec 08, 2022 | 0.3800 | 0.3800 | 0.3500 | 0.3650 | 0.3650 | 85,500 |
Dec 07, 2022 | 0.3800 | 0.3850 | 0.3700 | 0.3800 | 0.3800 | 32,000 |
Dec 06, 2022 | 0.4000 | 0.4000 | 0.3750 | 0.3750 | 0.3750 | 30,100 |
Dec 05, 2022 | 0.4000 | 0.4200 | 0.3850 | 0.4000 | 0.4000 | 56,800 |
Dec 02, 2022 | 0.4000 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 11,400 |
Dec 01, 2022 | 0.3900 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 63,600 |
Nov 30, 2022 | 0.3750 | 0.3950 | 0.3700 | 0.3850 | 0.3850 | 36,500 |
Nov 29, 2022 | 0.3900 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 39,800 |
Nov 28, 2022 | 0.4000 | 0.4100 | 0.3850 | 0.4000 | 0.4000 | 59,000 |
Nov 25, 2022 | 0.4200 | 0.4200 | 0.3950 | 0.4000 | 0.4000 | 67,500 |
Nov 24, 2022 | 0.4250 | 0.4250 | 0.4100 | 0.4200 | 0.4200 | 10,500 |
Nov 23, 2022 | 0.4350 | 0.4450 | 0.4000 | 0.4200 | 0.4200 | 95,000 |
Nov 22, 2022 | 0.4400 | 0.4500 | 0.4300 | 0.4450 | 0.4450 | 183,000 |
Nov 21, 2022 | 0.4300 | 0.4400 | 0.4250 | 0.4400 | 0.4400 | 32,100 |
Nov 18, 2022 | 0.4100 | 0.4300 | 0.4100 | 0.4300 | 0.4300 | 23,100 |
Nov 17, 2022 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 7,500 |
Nov 16, 2022 | 0.3850 | 0.4200 | 0.3850 | 0.4100 | 0.4100 | 62,000 |
Nov 15, 2022 | 0.3600 | 0.3850 | 0.3600 | 0.3850 | 0.3850 | 103,000 |
Nov 14, 2022 | 0.3750 | 0.3900 | 0.3700 | 0.3750 | 0.3750 | 12,600 |
Nov 11, 2022 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 11,000 |
Nov 10, 2022 | 0.3850 | 0.3900 | 0.3750 | 0.3750 | 0.3750 | 7,500 |
Nov 09, 2022 | 0.4050 | 0.4100 | 0.3800 | 0.3800 | 0.3800 | 19,300 |
Nov 08, 2022 | 0.4000 | 0.4300 | 0.4000 | 0.4100 | 0.4100 | 46,200 |
Nov 07, 2022 | 0.3700 | 0.3950 | 0.3700 | 0.3900 | 0.3900 | 78,000 |
Nov 04, 2022 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 10,000 |
Nov 03, 2022 | 0.3700 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 32,000 |
Nov 02, 2022 | 0.3850 | 0.3850 | 0.3700 | 0.3700 | 0.3700 | 16,500 |
Nov 01, 2022 | 0.3850 | 0.3950 | 0.3850 | 0.3850 | 0.3850 | 11,000 |
Oct 31, 2022 | 0.3800 | 0.3950 | 0.3800 | 0.3950 | 0.3950 | 3,000 |
Oct 28, 2022 | 0.3800 | 0.3950 | 0.3700 | 0.3950 | 0.3950 | 40,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |