Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 0.2650 | 0.2650 | 0.2580 | 0.2650 | 0.2650 | 10,000 |
Feb 02, 2023 | 0.2700 | 0.2750 | 0.2400 | 0.2500 | 0.2500 | 116,300 |
Feb 01, 2023 | 0.2550 | 0.2650 | 0.2550 | 0.2650 | 0.2650 | 11,000 |
Jan 31, 2023 | 0.2600 | 0.2650 | 0.2500 | 0.2500 | 0.2500 | 28,500 |
Jan 30, 2023 | 0.2700 | 0.2700 | 0.2450 | 0.2450 | 0.2450 | 25,200 |
Jan 27, 2023 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 35,000 |
Jan 26, 2023 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 121,100 |
Jan 25, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 15,500 |
Jan 24, 2023 | 0.2700 | 0.2700 | 0.2550 | 0.2550 | 0.2550 | 11,500 |
Jan 23, 2023 | 0.2700 | 0.2900 | 0.2650 | 0.2900 | 0.2900 | 159,600 |
Jan 20, 2023 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 26,100 |
Jan 19, 2023 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 22,500 |
Jan 18, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 6,500 |
Jan 17, 2023 | 0.2550 | 0.2650 | 0.2350 | 0.2650 | 0.2650 | 20,700 |
Jan 16, 2023 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 5,300 |
Jan 13, 2023 | 0.2650 | 0.2700 | 0.2500 | 0.2650 | 0.2650 | 116,500 |
Jan 12, 2023 | 0.2450 | 0.2600 | 0.2450 | 0.2600 | 0.2600 | 30,300 |
Jan 11, 2023 | 0.2200 | 0.2450 | 0.2200 | 0.2450 | 0.2450 | 95,200 |
Jan 10, 2023 | 0.2300 | 0.2300 | 0.2100 | 0.2200 | 0.2200 | 49,600 |
Jan 09, 2023 | 0.2300 | 0.2300 | 0.2150 | 0.2200 | 0.2200 | 33,600 |
Jan 06, 2023 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 34,800 |
Jan 05, 2023 | 0.2100 | 0.2350 | 0.2000 | 0.2000 | 0.2000 | 91,300 |
Jan 04, 2023 | 0.2150 | 0.2200 | 0.2150 | 0.2150 | 0.2150 | 17,000 |
Jan 03, 2023 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 99,500 |
Dec 30, 2022 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 15,000 |
Dec 29, 2022 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 700 |
Dec 28, 2022 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 95,400 |
Dec 23, 2022 | 0.2200 | 0.2200 | 0.1900 | 0.2100 | 0.2100 | 77,100 |
Dec 22, 2022 | 0.2200 | 0.2200 | 0.2000 | 0.2050 | 0.2050 | 70,600 |
Dec 21, 2022 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 18,500 |
Dec 20, 2022 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 55,800 |
Dec 19, 2022 | 0.2250 | 0.2250 | 0.2200 | 0.2200 | 0.2200 | 87,300 |
Dec 16, 2022 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | - |
Dec 15, 2022 | 0.2200 | 0.2200 | 0.2150 | 0.2150 | 0.2150 | 3,600 |
Dec 14, 2022 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 118,400 |
Dec 13, 2022 | 0.2500 | 0.2500 | 0.2350 | 0.2500 | 0.2500 | 45,200 |
Dec 12, 2022 | 0.2500 | 0.2550 | 0.2400 | 0.2550 | 0.2550 | 8,000 |
Dec 09, 2022 | 0.2400 | 0.2550 | 0.2400 | 0.2500 | 0.2500 | 88,500 |
Dec 08, 2022 | 0.2450 | 0.2450 | 0.2300 | 0.2350 | 0.2350 | 101,000 |
Dec 07, 2022 | 0.2650 | 0.2650 | 0.2350 | 0.2450 | 0.2450 | 41,800 |
Dec 06, 2022 | 0.2800 | 0.2950 | 0.2500 | 0.2500 | 0.2500 | 50,600 |
Dec 05, 2022 | 0.2650 | 0.2800 | 0.2650 | 0.2700 | 0.2700 | 60,400 |
Dec 02, 2022 | 0.2400 | 0.2800 | 0.2400 | 0.2700 | 0.2700 | 61,300 |
Dec 01, 2022 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 91,000 |
Nov 30, 2022 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 5,400 |
Nov 29, 2022 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 2,000 |
Nov 28, 2022 | 0.2550 | 0.2550 | 0.2400 | 0.2400 | 0.2400 | 5,400 |
Nov 25, 2022 | 0.2250 | 0.2550 | 0.2250 | 0.2550 | 0.2550 | 17,400 |
Nov 24, 2022 | 0.2400 | 0.2400 | 0.2250 | 0.2350 | 0.2350 | 21,400 |
Nov 23, 2022 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 57,500 |
Nov 22, 2022 | 0.2600 | 0.2800 | 0.2400 | 0.2400 | 0.2400 | 125,700 |
Nov 21, 2022 | 0.2800 | 0.2800 | 0.2600 | 0.2650 | 0.2650 | 17,500 |
Nov 18, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 3,000 |
Nov 17, 2022 | 0.2600 | 0.2750 | 0.2500 | 0.2750 | 0.2750 | 27,500 |
Nov 16, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 3,000 |
Nov 15, 2022 | 0.2550 | 0.2800 | 0.2500 | 0.2800 | 0.2800 | 57,500 |
Nov 14, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 6,200 |
Nov 11, 2022 | 0.2850 | 0.2850 | 0.2600 | 0.2650 | 0.2650 | 14,500 |
Nov 10, 2022 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 10,000 |
Nov 09, 2022 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
Nov 08, 2022 | 0.3100 | 0.3100 | 0.2900 | 0.2950 | 0.2950 | 109,900 |
Nov 07, 2022 | 0.3050 | 0.3050 | 0.2950 | 0.2950 | 0.2950 | 20,600 |
Nov 04, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Nov 03, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 3,000 |
Nov 02, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Nov 01, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 3,600 |
Oct 31, 2022 | 0.2700 | 0.3050 | 0.2700 | 0.3050 | 0.3050 | 115,900 |
Oct 28, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 2,000 |
Oct 27, 2022 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 26,000 |
Oct 26, 2022 | 0.2750 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 30,000 |
Oct 25, 2022 | 0.2600 | 0.2750 | 0.2550 | 0.2600 | 0.2600 | 25,000 |
Oct 24, 2022 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 60,800 |
Oct 21, 2022 | 0.2700 | 0.2850 | 0.2700 | 0.2850 | 0.2850 | 2,500 |
Oct 20, 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 124,000 |
Oct 19, 2022 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 2,000 |
Oct 18, 2022 | 0.2500 | 0.2650 | 0.2500 | 0.2600 | 0.2600 | 12,500 |
Oct 17, 2022 | 0.2800 | 0.2850 | 0.2400 | 0.2550 | 0.2550 | 89,000 |
Oct 14, 2022 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 46,800 |
Oct 13, 2022 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 8,100 |
Oct 12, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 200 |
Oct 11, 2022 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 10,000 |
Oct 07, 2022 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
Oct 06, 2022 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 25,800 |
Oct 05, 2022 | 0.2500 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 15,400 |
Oct 04, 2022 | 0.2450 | 0.2550 | 0.2450 | 0.2500 | 0.2500 | 19,500 |
Oct 03, 2022 | 0.2450 | 0.2450 | 0.2350 | 0.2450 | 0.2450 | 41,000 |
Sept 30, 2022 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 2,600 |
Sept 29, 2022 | 0.2250 | 0.2400 | 0.2250 | 0.2400 | 0.2400 | 3,000 |
Sept 28, 2022 | 0.2300 | 0.2350 | 0.2150 | 0.2350 | 0.2350 | 28,200 |
Sept 27, 2022 | 0.2350 | 0.2450 | 0.2250 | 0.2450 | 0.2450 | 7,500 |
Sept 26, 2022 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 90,000 |
Sept 23, 2022 | 0.2350 | 0.2350 | 0.2100 | 0.2100 | 0.2100 | 24,100 |
Sept 22, 2022 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 0.2250 | 16,400 |
Sept 21, 2022 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 51,100 |
Sept 20, 2022 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 6,000 |
Sept 19, 2022 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 13,500 |
Sept 16, 2022 | 0.2300 | 0.2350 | 0.2250 | 0.2300 | 0.2300 | 11,600 |
Sept 15, 2022 | 0.2450 | 0.2450 | 0.2300 | 0.2300 | 0.2300 | 18,600 |
Sept 14, 2022 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 5,300 |
Sept 13, 2022 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 140,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |