Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 0.3500 | 0.3550 | 0.3200 | 0.3200 | 0.3200 | 39,132 |
Feb 02, 2023 | 0.3550 | 0.3700 | 0.3400 | 0.3600 | 0.3600 | 189,115 |
Feb 01, 2023 | 0.3200 | 0.3550 | 0.3150 | 0.3550 | 0.3550 | 92,550 |
Jan 31, 2023 | 0.3150 | 0.3350 | 0.3050 | 0.3150 | 0.3150 | 78,061 |
Jan 30, 2023 | 0.3300 | 0.3400 | 0.3050 | 0.3300 | 0.3300 | 157,896 |
Jan 27, 2023 | 0.3000 | 0.3500 | 0.2950 | 0.3500 | 0.3500 | 156,300 |
Jan 26, 2023 | 0.3050 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 96,150 |
Jan 25, 2023 | 0.3000 | 0.3050 | 0.2950 | 0.3050 | 0.3050 | 75,566 |
Jan 24, 2023 | 0.3100 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 72,139 |
Jan 23, 2023 | 0.3000 | 0.3100 | 0.2950 | 0.2950 | 0.2950 | 57,353 |
Jan 20, 2023 | 0.3150 | 0.3150 | 0.2900 | 0.3100 | 0.3100 | 48,972 |
Jan 19, 2023 | 0.3150 | 0.3150 | 0.3000 | 0.3000 | 0.3000 | 7,700 |
Jan 18, 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 2,850 |
Jan 17, 2023 | 0.3400 | 0.3400 | 0.3050 | 0.3050 | 0.3050 | 67,605 |
Jan 16, 2023 | 0.3200 | 0.3350 | 0.3200 | 0.3250 | 0.3250 | 77,997 |
Jan 13, 2023 | 0.3150 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 27,679 |
Jan 12, 2023 | 0.3200 | 0.3300 | 0.3000 | 0.3000 | 0.3000 | 49,390 |
Jan 11, 2023 | 0.3200 | 0.3200 | 0.3050 | 0.3150 | 0.3150 | 31,588 |
Jan 10, 2023 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 25,771 |
Jan 09, 2023 | 0.3000 | 0.3400 | 0.3000 | 0.3350 | 0.3350 | 82,387 |
Jan 06, 2023 | 0.3150 | 0.3150 | 0.2950 | 0.3050 | 0.3050 | 51,047 |
Jan 05, 2023 | 0.2950 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 60,356 |
Jan 04, 2023 | 0.2900 | 0.3200 | 0.2750 | 0.2750 | 0.2750 | 50,101 |
Jan 03, 2023 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 14,200 |
Dec 30, 2022 | 0.2950 | 0.2950 | 0.2800 | 0.2950 | 0.2950 | 81,805 |
Dec 29, 2022 | 0.2750 | 0.3100 | 0.2750 | 0.3100 | 0.3100 | 44,651 |
Dec 28, 2022 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 36,400 |
Dec 23, 2022 | 0.2850 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 193,530 |
Dec 22, 2022 | 0.2900 | 0.3000 | 0.2850 | 0.2850 | 0.2850 | 40,850 |
Dec 21, 2022 | 0.3000 | 0.3100 | 0.2900 | 0.2950 | 0.2950 | 214,910 |
Dec 20, 2022 | 0.3150 | 0.3350 | 0.2900 | 0.2900 | 0.2900 | 303,966 |
Dec 19, 2022 | 0.3250 | 0.3300 | 0.3150 | 0.3150 | 0.3150 | 49,400 |
Dec 16, 2022 | 0.3200 | 0.3350 | 0.3150 | 0.3350 | 0.3350 | 77,203 |
Dec 15, 2022 | 0.3300 | 0.3400 | 0.3150 | 0.3200 | 0.3200 | 32,902 |
Dec 14, 2022 | 0.3500 | 0.3550 | 0.3300 | 0.3300 | 0.3300 | 70,520 |
Dec 13, 2022 | 0.3500 | 0.3500 | 0.3350 | 0.3350 | 0.3350 | 34,693 |
Dec 12, 2022 | 0.3450 | 0.3900 | 0.3400 | 0.3600 | 0.3600 | 66,849 |
Dec 09, 2022 | 0.3450 | 0.3600 | 0.3450 | 0.3500 | 0.3500 | 26,755 |
Dec 08, 2022 | 0.3750 | 0.3750 | 0.3500 | 0.3600 | 0.3600 | 67,933 |
Dec 07, 2022 | 0.4000 | 0.4100 | 0.3700 | 0.3750 | 0.3750 | 140,687 |
Dec 06, 2022 | 0.3450 | 0.3900 | 0.3450 | 0.3900 | 0.3900 | 79,362 |
Dec 05, 2022 | 0.3700 | 0.3800 | 0.3300 | 0.3500 | 0.3500 | 39,189 |
Dec 02, 2022 | 0.3800 | 0.3800 | 0.3350 | 0.3400 | 0.3400 | 137,449 |
Dec 01, 2022 | 0.3800 | 0.3800 | 0.3700 | 0.3750 | 0.3750 | 21,700 |
Nov 30, 2022 | 0.3800 | 0.4000 | 0.3650 | 0.3700 | 0.3700 | 32,310 |
Nov 29, 2022 | 0.3700 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 10,555 |
Nov 28, 2022 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | 0.3700 | 26,606 |
Nov 25, 2022 | 0.3750 | 0.4000 | 0.3750 | 0.4000 | 0.4000 | 13,010 |
Nov 24, 2022 | 0.4000 | 0.4100 | 0.3750 | 0.3750 | 0.3750 | 38,259 |
Nov 23, 2022 | 0.4000 | 0.4000 | 0.3650 | 0.3650 | 0.3650 | 18,500 |
Nov 22, 2022 | 0.4000 | 0.4250 | 0.3650 | 0.3650 | 0.3650 | 67,400 |
Nov 21, 2022 | 0.4100 | 0.4100 | 0.3850 | 0.4000 | 0.4000 | 12,720 |
Nov 18, 2022 | 0.4100 | 0.4850 | 0.4000 | 0.4250 | 0.4250 | 49,023 |
Nov 17, 2022 | 0.4500 | 0.4550 | 0.4000 | 0.4000 | 0.4000 | 46,546 |
Nov 16, 2022 | 0.4650 | 0.4650 | 0.4400 | 0.4450 | 0.4450 | 11,000 |
Nov 15, 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 1,882 |
Nov 14, 2022 | 0.4750 | 0.4800 | 0.4350 | 0.4800 | 0.4800 | 40,465 |
Nov 11, 2022 | 0.4600 | 0.4700 | 0.4350 | 0.4700 | 0.4700 | 46,336 |
Nov 10, 2022 | 0.4400 | 0.4600 | 0.4400 | 0.4600 | 0.4600 | 25,558 |
Nov 09, 2022 | 0.4450 | 0.4450 | 0.4300 | 0.4300 | 0.4300 | 25,071 |
Nov 08, 2022 | 0.4450 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 30,000 |
Nov 07, 2022 | 0.4150 | 0.4450 | 0.4100 | 0.4450 | 0.4450 | 25,820 |
Nov 04, 2022 | 0.4500 | 0.4600 | 0.4100 | 0.4100 | 0.4100 | 77,950 |
Nov 03, 2022 | 0.4350 | 0.4500 | 0.4300 | 0.4500 | 0.4500 | 7,033 |
Nov 02, 2022 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 2,475 |
Nov 01, 2022 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 4,500 |
Oct 31, 2022 | 0.4300 | 0.4550 | 0.4150 | 0.4550 | 0.4550 | 32,951 |
Oct 28, 2022 | 0.4350 | 0.4400 | 0.4150 | 0.4350 | 0.4350 | 23,848 |
Oct 27, 2022 | 0.4250 | 0.4550 | 0.4250 | 0.4400 | 0.4400 | 30,965 |
Oct 26, 2022 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 21,772 |
Oct 25, 2022 | 0.4450 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 12,600 |
Oct 24, 2022 | 0.4100 | 0.4500 | 0.4100 | 0.4250 | 0.4250 | 31,100 |
Oct 21, 2022 | 0.4500 | 0.4550 | 0.4350 | 0.4350 | 0.4350 | 6,518 |
Oct 20, 2022 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 88,000 |
Oct 19, 2022 | 0.4850 | 0.4850 | 0.4500 | 0.4500 | 0.4500 | 49,502 |
Oct 18, 2022 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 36,743 |
Oct 17, 2022 | 0.4800 | 0.4950 | 0.4600 | 0.4950 | 0.4950 | 98,640 |
Oct 14, 2022 | 0.4950 | 0.5100 | 0.4600 | 0.5100 | 0.5100 | 37,996 |
Oct 13, 2022 | 0.4750 | 0.5200 | 0.4600 | 0.5200 | 0.5200 | 27,176 |
Oct 12, 2022 | 0.4800 | 0.5100 | 0.4500 | 0.4900 | 0.4900 | 135,311 |
Oct 11, 2022 | 0.4700 | 0.5300 | 0.4700 | 0.5300 | 0.5300 | 113,979 |
Oct 07, 2022 | 0.4950 | 0.5200 | 0.4950 | 0.5200 | 0.5200 | 84,655 |
Oct 06, 2022 | 0.5400 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 68,703 |
Oct 05, 2022 | 0.5200 | 0.5400 | 0.5000 | 0.5300 | 0.5300 | 145,800 |
Oct 04, 2022 | 0.5100 | 0.5300 | 0.4900 | 0.5100 | 0.5100 | 199,387 |
Oct 03, 2022 | 0.4650 | 0.5000 | 0.4650 | 0.5000 | 0.5000 | 21,800 |
Sept 30, 2022 | 0.4700 | 0.5200 | 0.4600 | 0.5100 | 0.5100 | 747,520 |
Sept 29, 2022 | 0.4850 | 0.5000 | 0.4700 | 0.4800 | 0.4800 | 113,889 |
Sept 28, 2022 | 0.4500 | 0.5100 | 0.4500 | 0.5100 | 0.5100 | 266,387 |
Sept 27, 2022 | 0.3900 | 0.4450 | 0.3900 | 0.4450 | 0.4450 | 37,722 |
Sept 26, 2022 | 0.4000 | 0.4200 | 0.3650 | 0.3650 | 0.3650 | 38,601 |
Sept 23, 2022 | 0.4000 | 0.4250 | 0.3650 | 0.4200 | 0.4200 | 57,013 |
Sept 22, 2022 | 0.4100 | 0.4700 | 0.4100 | 0.4500 | 0.4500 | 116,200 |
Sept 21, 2022 | 0.4500 | 0.4700 | 0.4300 | 0.4700 | 0.4700 | 192,036 |
Sept 20, 2022 | 0.3750 | 0.4400 | 0.3750 | 0.4400 | 0.4400 | 46,500 |
Sept 19, 2022 | 0.3550 | 0.3850 | 0.3400 | 0.3850 | 0.3850 | 78,026 |
Sept 16, 2022 | 0.3900 | 0.3900 | 0.3450 | 0.3800 | 0.3800 | 140,588 |
Sept 15, 2022 | 0.4400 | 0.4400 | 0.3900 | 0.4000 | 0.4000 | 150,890 |
Sept 14, 2022 | 0.4600 | 0.4600 | 0.4350 | 0.4450 | 0.4450 | 8,627 |
Sept 13, 2022 | 0.4150 | 0.4650 | 0.4150 | 0.4400 | 0.4400 | 100,408 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |