Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 23, 2023 | 0.5900 | 0.5900 | 0.5700 | 0.5900 | 0.5900 | 1,921,300 |
Mar 22, 2023 | 0.5500 | 0.6000 | 0.5300 | 0.5800 | 0.5800 | 3,123,200 |
Mar 21, 2023 | 0.5500 | 0.5600 | 0.5300 | 0.5400 | 0.5400 | 2,243,300 |
Mar 20, 2023 | 0.5900 | 0.5900 | 0.5400 | 0.5700 | 0.5700 | 2,765,900 |
Mar 17, 2023 | 0.5300 | 0.5900 | 0.5200 | 0.5800 | 0.5800 | 6,924,200 |
Mar 16, 2023 | 0.5200 | 0.5400 | 0.4900 | 0.5200 | 0.5200 | 2,435,300 |
Mar 15, 2023 | 0.5300 | 0.5600 | 0.5000 | 0.5100 | 0.5100 | 4,575,500 |
Mar 14, 2023 | 0.5000 | 0.5400 | 0.4900 | 0.5000 | 0.5000 | 5,839,700 |
Mar 13, 2023 | 0.4700 | 0.5100 | 0.4600 | 0.4900 | 0.4900 | 5,061,000 |
Mar 10, 2023 | 0.4500 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 2,139,300 |
Mar 09, 2023 | 0.4600 | 0.4700 | 0.4400 | 0.4400 | 0.4400 | 2,388,800 |
Mar 08, 2023 | 0.4500 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 1,936,300 |
Mar 07, 2023 | 0.4700 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 2,890,600 |
Mar 06, 2023 | 0.4800 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 3,562,700 |
Mar 03, 2023 | 0.4900 | 0.4900 | 0.4600 | 0.4700 | 0.4700 | 3,938,200 |
Mar 02, 2023 | 0.4800 | 0.4800 | 0.4600 | 0.4800 | 0.4800 | 1,683,800 |
Mar 01, 2023 | 0.4700 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 4,375,600 |
Feb 28, 2023 | 0.4400 | 0.4700 | 0.4200 | 0.4700 | 0.4700 | 6,233,800 |
Feb 27, 2023 | 0.5000 | 0.5100 | 0.4300 | 0.4400 | 0.4400 | 12,815,700 |
Feb 24, 2023 | 0.5000 | 0.5600 | 0.5000 | 0.5500 | 0.5500 | 2,103,800 |
Feb 23, 2023 | 0.5200 | 0.5500 | 0.5100 | 0.5100 | 0.5100 | 1,789,300 |
Feb 22, 2023 | 0.5200 | 0.5500 | 0.5100 | 0.5300 | 0.5300 | 2,879,900 |
Feb 21, 2023 | 0.5500 | 0.5600 | 0.5200 | 0.5300 | 0.5300 | 1,820,900 |
Feb 17, 2023 | 0.5800 | 0.5800 | 0.5400 | 0.5500 | 0.5500 | 3,343,700 |
Feb 16, 2023 | 0.5800 | 0.6100 | 0.5700 | 0.5700 | 0.5700 | 2,407,200 |
Feb 15, 2023 | 0.5700 | 0.5900 | 0.5700 | 0.5900 | 0.5900 | 781,700 |
Feb 14, 2023 | 0.6100 | 0.6100 | 0.5800 | 0.6000 | 0.6000 | 1,902,300 |
Feb 13, 2023 | 0.6000 | 0.6100 | 0.5800 | 0.5900 | 0.5900 | 1,416,500 |
Feb 10, 2023 | 0.6100 | 0.6100 | 0.5800 | 0.6100 | 0.6100 | 1,837,200 |
Feb 09, 2023 | 0.6700 | 0.6700 | 0.6000 | 0.6100 | 0.6100 | 2,923,900 |
Feb 08, 2023 | 0.7000 | 0.7000 | 0.6500 | 0.6500 | 0.6500 | 1,857,700 |
Feb 07, 2023 | 0.6800 | 0.7100 | 0.6800 | 0.6900 | 0.6900 | 4,492,000 |
Feb 06, 2023 | 0.6500 | 0.6900 | 0.6200 | 0.6700 | 0.6700 | 2,956,900 |
Feb 03, 2023 | 0.6500 | 0.6700 | 0.6200 | 0.6300 | 0.6300 | 3,688,500 |
Feb 02, 2023 | 0.7200 | 0.7200 | 0.6600 | 0.6700 | 0.6700 | 3,148,900 |
Feb 01, 2023 | 0.7100 | 0.7200 | 0.6600 | 0.7200 | 0.7200 | 4,014,800 |
Jan 31, 2023 | 0.7000 | 0.7100 | 0.6900 | 0.7100 | 0.7100 | 1,402,700 |
Jan 30, 2023 | 0.6900 | 0.7100 | 0.6900 | 0.7100 | 0.7100 | 1,407,600 |
Jan 27, 2023 | 0.7100 | 0.7200 | 0.6900 | 0.7100 | 0.7100 | 2,449,700 |
Jan 26, 2023 | 0.7400 | 0.7400 | 0.6900 | 0.7100 | 0.7100 | 4,403,400 |
Jan 25, 2023 | 0.7300 | 0.7400 | 0.7100 | 0.7300 | 0.7300 | 2,988,600 |
Jan 24, 2023 | 0.6800 | 0.7400 | 0.6700 | 0.7300 | 0.7300 | 4,299,400 |
Jan 23, 2023 | 0.6800 | 0.6900 | 0.6600 | 0.6800 | 0.6800 | 2,929,000 |
Jan 20, 2023 | 0.6900 | 0.7000 | 0.6500 | 0.6800 | 0.6800 | 2,860,900 |
Jan 19, 2023 | 0.6100 | 0.7000 | 0.6000 | 0.6900 | 0.6900 | 6,381,100 |
Jan 18, 2023 | 0.6400 | 0.6400 | 0.5800 | 0.6000 | 0.6000 | 5,263,800 |
Jan 17, 2023 | 0.6800 | 0.6800 | 0.6100 | 0.6300 | 0.6300 | 4,035,400 |
Jan 16, 2023 | 0.6900 | 0.7000 | 0.6300 | 0.6700 | 0.6700 | 4,360,500 |
Jan 13, 2023 | 0.5700 | 0.6900 | 0.5600 | 0.6700 | 0.6700 | 8,960,800 |
Jan 12, 2023 | 0.5800 | 0.5900 | 0.5500 | 0.5700 | 0.5700 | 2,155,200 |
Jan 11, 2023 | 0.5700 | 0.5800 | 0.5500 | 0.5700 | 0.5700 | 2,181,600 |
Jan 10, 2023 | 0.5600 | 0.5700 | 0.5500 | 0.5700 | 0.5700 | 1,119,600 |
Jan 09, 2023 | 0.5700 | 0.5800 | 0.5500 | 0.5700 | 0.5700 | 2,329,800 |
Jan 06, 2023 | 0.5800 | 0.5900 | 0.5500 | 0.5600 | 0.5600 | 2,417,500 |
Jan 05, 2023 | 0.5900 | 0.5900 | 0.5400 | 0.5600 | 0.5600 | 3,714,200 |
Jan 04, 2023 | 0.6000 | 0.6300 | 0.5800 | 0.6000 | 0.6000 | 4,925,800 |
Jan 03, 2023 | 0.5500 | 0.5800 | 0.5300 | 0.5800 | 0.5800 | 4,237,500 |
Dec 30, 2022 | 0.5200 | 0.5300 | 0.5000 | 0.5200 | 0.5200 | 1,996,900 |
Dec 29, 2022 | 0.5300 | 0.5400 | 0.5100 | 0.5200 | 0.5200 | 1,437,000 |
Dec 28, 2022 | 0.5400 | 0.5600 | 0.5100 | 0.5300 | 0.5300 | 4,072,100 |
Dec 23, 2022 | 0.4900 | 0.5400 | 0.4700 | 0.5300 | 0.5300 | 4,776,500 |
Dec 22, 2022 | 0.4800 | 0.4900 | 0.4600 | 0.4900 | 0.4900 | 3,018,600 |
Dec 21, 2022 | 0.4800 | 0.5100 | 0.4800 | 0.4900 | 0.4900 | 4,796,900 |
Dec 20, 2022 | 0.4400 | 0.4800 | 0.4300 | 0.4700 | 0.4700 | 4,571,500 |
Dec 19, 2022 | 0.4400 | 0.4500 | 0.4200 | 0.4300 | 0.4300 | 2,513,300 |
Dec 16, 2022 | 0.4400 | 0.4500 | 0.4200 | 0.4400 | 0.4400 | 14,436,300 |
Dec 15, 2022 | 0.4400 | 0.4500 | 0.4200 | 0.4300 | 0.4300 | 4,194,600 |
Dec 14, 2022 | 0.4400 | 0.4500 | 0.4300 | 0.4500 | 0.4500 | 3,896,700 |
Dec 13, 2022 | 0.4500 | 0.4600 | 0.4200 | 0.4300 | 0.4300 | 5,730,600 |
Dec 12, 2022 | 0.4200 | 0.4400 | 0.4100 | 0.4300 | 0.4300 | 4,435,200 |
Dec 09, 2022 | 0.4700 | 0.4700 | 0.4100 | 0.4100 | 0.4100 | 11,038,200 |
Dec 08, 2022 | 0.5000 | 0.5300 | 0.4600 | 0.4600 | 0.4600 | 3,660,400 |
Dec 07, 2022 | 0.4100 | 0.5300 | 0.4100 | 0.5000 | 0.5000 | 10,366,600 |
Dec 06, 2022 | 0.4100 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 2,868,600 |
Dec 05, 2022 | 0.4200 | 0.4200 | 0.3900 | 0.4000 | 0.4000 | 2,976,700 |
Dec 02, 2022 | 0.4100 | 0.4300 | 0.4100 | 0.4100 | 0.4100 | 3,233,500 |
Dec 01, 2022 | 0.4000 | 0.4300 | 0.4000 | 0.4200 | 0.4200 | 6,030,400 |
Nov 30, 2022 | 0.4000 | 0.4000 | 0.3700 | 0.3800 | 0.3800 | 26,780,100 |
Nov 29, 2022 | 0.3800 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 2,322,800 |
Nov 28, 2022 | 0.4100 | 0.4100 | 0.3700 | 0.3700 | 0.3700 | 3,513,200 |
Nov 25, 2022 | 0.4100 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 2,676,200 |
Nov 24, 2022 | 0.4200 | 0.4300 | 0.4100 | 0.4100 | 0.4100 | 2,092,500 |
Nov 23, 2022 | 0.3900 | 0.4300 | 0.3800 | 0.4100 | 0.4100 | 4,348,700 |
Nov 22, 2022 | 0.3500 | 0.4000 | 0.3500 | 0.3900 | 0.3900 | 4,022,800 |
Nov 21, 2022 | 0.3500 | 0.3700 | 0.3400 | 0.3600 | 0.3600 | 1,882,600 |
Nov 18, 2022 | 0.3500 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 2,374,000 |
Nov 17, 2022 | 0.3500 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 4,105,500 |
Nov 16, 2022 | 0.3600 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 2,712,800 |
Nov 15, 2022 | 0.3800 | 0.3900 | 0.3500 | 0.3500 | 0.3500 | 4,231,100 |
Nov 14, 2022 | 0.4100 | 0.4100 | 0.3800 | 0.3800 | 0.3800 | 2,192,800 |
Nov 11, 2022 | 0.4200 | 0.4300 | 0.4000 | 0.4100 | 0.4100 | 4,710,800 |
Nov 10, 2022 | 0.4000 | 0.4200 | 0.3900 | 0.4200 | 0.4200 | 3,437,100 |
Nov 09, 2022 | 0.4000 | 0.4100 | 0.3800 | 0.3900 | 0.3900 | 4,109,900 |
Nov 08, 2022 | 0.4200 | 0.4400 | 0.4100 | 0.4100 | 0.4100 | 5,005,300 |
Nov 07, 2022 | 0.4100 | 0.4300 | 0.3900 | 0.4300 | 0.4300 | 3,486,300 |
Nov 04, 2022 | 0.3700 | 0.4000 | 0.3400 | 0.4000 | 0.4000 | 6,268,000 |
Nov 03, 2022 | 0.3700 | 0.3800 | 0.3500 | 0.3600 | 0.3600 | 2,821,600 |
Nov 02, 2022 | 0.3900 | 0.3900 | 0.3600 | 0.3700 | 0.3700 | 3,665,200 |
Nov 01, 2022 | 0.4100 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 874,400 |
Oct 31, 2022 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 2,039,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |