Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 06, 2023 | 0.3000 | 0.3200 | 0.2650 | 0.2950 | 0.2950 | 46,360 |
Feb 03, 2023 | 0.3250 | 0.3250 | 0.2900 | 0.3000 | 0.3000 | 53,038 |
Feb 02, 2023 | 0.3200 | 0.3350 | 0.3100 | 0.3200 | 0.3200 | 161,403 |
Feb 01, 2023 | 0.3250 | 0.3400 | 0.3200 | 0.3250 | 0.3250 | 73,723 |
Jan 31, 2023 | 0.3200 | 0.3400 | 0.3200 | 0.3250 | 0.3250 | 100,018 |
Jan 30, 2023 | 0.3400 | 0.3400 | 0.3100 | 0.3200 | 0.3200 | 87,454 |
Jan 27, 2023 | 0.3100 | 0.3400 | 0.3100 | 0.3300 | 0.3300 | 28,251 |
Jan 26, 2023 | 0.3350 | 0.3400 | 0.3100 | 0.3150 | 0.3150 | 62,300 |
Jan 25, 2023 | 0.3150 | 0.3150 | 0.2550 | 0.3150 | 0.3150 | 35,715 |
Jan 24, 2023 | 0.2900 | 0.3350 | 0.2900 | 0.3100 | 0.3100 | 90,469 |
Jan 23, 2023 | 0.3500 | 0.3600 | 0.2400 | 0.2650 | 0.2650 | 112,939 |
Jan 20, 2023 | 0.3700 | 0.3750 | 0.3500 | 0.3500 | 0.3500 | 52,503 |
Jan 19, 2023 | 0.3550 | 0.4100 | 0.3550 | 0.3850 | 0.3850 | 182,485 |
Jan 18, 2023 | 0.3300 | 0.4150 | 0.3300 | 0.3800 | 0.3800 | 352,884 |
Jan 17, 2023 | 0.2600 | 0.3300 | 0.2600 | 0.3300 | 0.3300 | 151,064 |
Jan 16, 2023 | 0.2550 | 0.2550 | 0.2400 | 0.2400 | 0.2400 | 16,278 |
Jan 13, 2023 | 0.2400 | 0.2700 | 0.2400 | 0.2500 | 0.2500 | 114,973 |
Jan 12, 2023 | 0.2650 | 0.2650 | 0.2300 | 0.2300 | 0.2300 | 84,187 |
Jan 11, 2023 | 0.2200 | 0.2250 | 0.2000 | 0.2150 | 0.2150 | 53,290 |
Jan 10, 2023 | 0.1800 | 0.2050 | 0.1800 | 0.1900 | 0.1900 | 46,887 |
Jan 09, 2023 | 0.1900 | 0.1900 | 0.1750 | 0.1750 | 0.1750 | 18,469 |
Jan 06, 2023 | 0.1900 | 0.2000 | 0.1800 | 0.1800 | 0.1800 | 126,492 |
Jan 05, 2023 | 0.1600 | 0.1950 | 0.1600 | 0.1950 | 0.1950 | 18,116 |
Jan 04, 2023 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 11,909 |
Jan 03, 2023 | 0.2450 | 0.2450 | 0.1750 | 0.1750 | 0.1750 | 10,188 |
Dec 30, 2022 | 0.1800 | 0.1850 | 0.1750 | 0.1750 | 0.1750 | 75,793 |
Dec 29, 2022 | 0.2000 | 0.2000 | 0.1850 | 0.1850 | 0.1850 | 71,236 |
Dec 28, 2022 | 0.2200 | 0.2250 | 0.2000 | 0.2000 | 0.2000 | 126,413 |
Dec 23, 2022 | 0.2200 | 0.2200 | 0.2050 | 0.2200 | 0.2200 | 17,103 |
Dec 22, 2022 | 0.2000 | 0.2350 | 0.2000 | 0.2200 | 0.2200 | 66,500 |
Dec 21, 2022 | 0.2300 | 0.2500 | 0.2100 | 0.2200 | 0.2200 | 78,455 |
Dec 20, 2022 | 0.2250 | 0.2300 | 0.2150 | 0.2150 | 0.2150 | 53,500 |
Dec 19, 2022 | 0.2350 | 0.2550 | 0.2250 | 0.2250 | 0.2250 | 31,610 |
Dec 16, 2022 | 0.2450 | 0.2500 | 0.2350 | 0.2350 | 0.2350 | 6,152 |
Dec 15, 2022 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 4,735 |
Dec 14, 2022 | 0.2550 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 42,185 |
Dec 13, 2022 | 0.2450 | 0.2600 | 0.2350 | 0.2350 | 0.2350 | 162,220 |
Dec 12, 2022 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 29,860 |
Dec 09, 2022 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 90,309 |
Dec 08, 2022 | 0.2600 | 0.2600 | 0.2200 | 0.2300 | 0.2300 | 110,187 |
Dec 07, 2022 | 0.2850 | 0.2850 | 0.2300 | 0.2400 | 0.2400 | 22,715 |
Dec 06, 2022 | 0.3000 | 0.3000 | 0.2500 | 0.2500 | 0.2500 | 34,351 |
Dec 05, 2022 | 0.2600 | 0.2700 | 0.2550 | 0.2700 | 0.2700 | 20,613 |
Dec 02, 2022 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 26,033 |
Dec 01, 2022 | 0.2700 | 0.2750 | 0.2600 | 0.2700 | 0.2700 | 53,155 |
Nov 30, 2022 | 0.2750 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 65,550 |
Nov 29, 2022 | 0.2700 | 0.2950 | 0.2700 | 0.2950 | 0.2950 | 8,929 |
Nov 28, 2022 | 0.2850 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 12,845 |
Nov 25, 2022 | 0.2900 | 0.3000 | 0.2850 | 0.2850 | 0.2850 | 4,572 |
Nov 24, 2022 | 0.2850 | 0.2850 | 0.2800 | 0.2800 | 0.2800 | 9,079 |
Nov 23, 2022 | 0.2700 | 0.3200 | 0.2700 | 0.2850 | 0.2850 | 37,034 |
Nov 22, 2022 | 0.3000 | 0.3000 | 0.2850 | 0.2900 | 0.2900 | 67,164 |
Nov 21, 2022 | 0.3450 | 0.3450 | 0.3000 | 0.3000 | 0.3000 | 28,219 |
Nov 18, 2022 | 0.2800 | 0.3450 | 0.2800 | 0.3350 | 0.3350 | 67,253 |
Nov 17, 2022 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 11,034 |
Nov 16, 2022 | 0.3300 | 0.3450 | 0.3100 | 0.3100 | 0.3100 | 67,609 |
Nov 15, 2022 | 0.3100 | 0.3700 | 0.3050 | 0.3200 | 0.3200 | 139,652 |
Nov 14, 2022 | 0.3600 | 0.3650 | 0.3500 | 0.3600 | 0.3600 | 123,917 |
Nov 11, 2022 | 0.3650 | 0.3800 | 0.3650 | 0.3800 | 0.3800 | 12,922 |
Nov 10, 2022 | 0.4350 | 0.4350 | 0.3800 | 0.3800 | 0.3800 | 31,181 |
Nov 09, 2022 | 0.4450 | 0.4450 | 0.4100 | 0.4200 | 0.4200 | 9,800 |
Nov 08, 2022 | 0.4200 | 0.4450 | 0.4200 | 0.4350 | 0.4350 | 12,105 |
Nov 07, 2022 | 0.4000 | 0.4200 | 0.4000 | 0.4200 | 0.4200 | 4,389 |
Nov 04, 2022 | 0.4300 | 0.4350 | 0.4000 | 0.4000 | 0.4000 | 16,362 |
Nov 03, 2022 | 0.4400 | 0.4550 | 0.4200 | 0.4200 | 0.4200 | 18,690 |
Nov 02, 2022 | 0.5000 | 0.5000 | 0.4400 | 0.4400 | 0.4400 | 20,995 |
Nov 01, 2022 | 0.4400 | 0.4650 | 0.4400 | 0.4600 | 0.4600 | 19,100 |
Oct 31, 2022 | 0.4300 | 0.4650 | 0.4300 | 0.4400 | 0.4400 | 22,175 |
Oct 28, 2022 | 0.4550 | 0.4550 | 0.3850 | 0.4200 | 0.4200 | 16,971 |
Oct 27, 2022 | 0.3800 | 0.4200 | 0.3750 | 0.4200 | 0.4200 | 11,777 |
Oct 26, 2022 | 0.4400 | 0.4450 | 0.3650 | 0.3650 | 0.3650 | 85,794 |
Oct 25, 2022 | 0.5400 | 0.5400 | 0.4100 | 0.4200 | 0.4200 | 77,927 |
Oct 24, 2022 | 0.5500 | 0.5500 | 0.5000 | 0.5200 | 0.5200 | 10,100 |
Oct 21, 2022 | 0.5200 | 0.5700 | 0.4700 | 0.4700 | 0.4700 | 42,432 |
Oct 20, 2022 | 0.5300 | 0.5500 | 0.5200 | 0.5500 | 0.5500 | 26,988 |
Oct 19, 2022 | 0.5200 | 0.5700 | 0.5200 | 0.5400 | 0.5400 | 11,006 |
Oct 18, 2022 | 0.5400 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 16,578 |
Oct 17, 2022 | 0.6000 | 0.6200 | 0.5100 | 0.5200 | 0.5200 | 69,003 |
Oct 14, 2022 | 0.6300 | 0.6400 | 0.6100 | 0.6300 | 0.6300 | 56,908 |
Oct 13, 2022 | 0.6200 | 0.6800 | 0.6200 | 0.6800 | 0.6800 | 16,574 |
Oct 12, 2022 | 0.6500 | 0.6600 | 0.6500 | 0.6600 | 0.6600 | 3,153 |
Oct 11, 2022 | 0.6800 | 0.6900 | 0.6400 | 0.6800 | 0.6800 | 34,003 |
Oct 07, 2022 | 0.7100 | 0.7300 | 0.7000 | 0.7100 | 0.7100 | 69,145 |
Oct 06, 2022 | 0.7000 | 0.7300 | 0.7000 | 0.7300 | 0.7300 | 32,502 |
Oct 05, 2022 | 0.6300 | 0.7000 | 0.6300 | 0.7000 | 0.7000 | 81,252 |
Oct 04, 2022 | 0.6900 | 0.7000 | 0.6000 | 0.6100 | 0.6100 | 143,894 |
Oct 03, 2022 | 0.7900 | 0.7900 | 0.7000 | 0.7000 | 0.7000 | 16,004 |
Sept 30, 2022 | 0.7300 | 0.7400 | 0.7300 | 0.7300 | 0.7300 | 15,781 |
Sept 29, 2022 | 0.7700 | 0.8000 | 0.7300 | 0.7500 | 0.7500 | 16,063 |
Sept 28, 2022 | 0.7500 | 0.7700 | 0.7400 | 0.7500 | 0.7500 | 27,724 |
Sept 27, 2022 | 0.8400 | 0.8400 | 0.7200 | 0.7200 | 0.7200 | 48,345 |
Sept 26, 2022 | 0.8300 | 0.8600 | 0.8100 | 0.8400 | 0.8400 | 73,632 |
Sept 23, 2022 | 0.8600 | 0.8700 | 0.8000 | 0.8400 | 0.8400 | 71,817 |
Sept 22, 2022 | 0.8300 | 0.8400 | 0.8000 | 0.8400 | 0.8400 | 160,867 |
Sept 21, 2022 | 0.7400 | 0.7900 | 0.7400 | 0.7900 | 0.7900 | 42,824 |
Sept 20, 2022 | 0.7600 | 0.7700 | 0.7400 | 0.7600 | 0.7600 | 27,280 |
Sept 19, 2022 | 0.8200 | 0.8300 | 0.7700 | 0.7700 | 0.7700 | 76,716 |
Sept 16, 2022 | 0.8500 | 0.8500 | 0.8000 | 0.8300 | 0.8300 | 63,483 |
Sept 15, 2022 | 0.8000 | 0.8500 | 0.8000 | 0.8400 | 0.8400 | 125,590 |
Sept 14, 2022 | 0.7800 | 0.8100 | 0.7700 | 0.7700 | 0.7700 | 54,241 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |