Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 0.1450 | 0.1550 | 0.1450 | 0.1550 | 0.1550 | 25,023 |
Feb 02, 2023 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 36,000 |
Feb 01, 2023 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 24,200 |
Jan 31, 2023 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 178,700 |
Jan 30, 2023 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 0.1500 | 44,500 |
Jan 27, 2023 | 0.1600 | 0.1600 | 0.1500 | 0.1600 | 0.1600 | 87,500 |
Jan 26, 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 260,700 |
Jan 25, 2023 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 208,000 |
Jan 24, 2023 | 0.1700 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 48,700 |
Jan 23, 2023 | 0.1700 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 61,000 |
Jan 20, 2023 | 0.1700 | 0.1700 | 0.1600 | 0.1700 | 0.1700 | 92,800 |
Jan 19, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | - |
Jan 18, 2023 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 103,100 |
Jan 17, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 10,000 |
Jan 16, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 173,600 |
Jan 13, 2023 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 0.1900 | 138,800 |
Jan 12, 2023 | 0.1800 | 0.2100 | 0.1800 | 0.2000 | 0.2000 | 1,072,800 |
Jan 11, 2023 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 243,400 |
Jan 10, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 170,000 |
Jan 09, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 14,000 |
Jan 06, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 36,000 |
Jan 05, 2023 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 53,700 |
Jan 04, 2023 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 469,300 |
Jan 03, 2023 | 0.1900 | 0.1900 | 0.1800 | 0.1900 | 0.1900 | 85,700 |
Dec 30, 2022 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 30,000 |
Dec 29, 2022 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 74,200 |
Dec 28, 2022 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | 0.2000 | 45,500 |
Dec 23, 2022 | 0.1900 | 0.2000 | 0.1800 | 0.2000 | 0.2000 | 103,800 |
Dec 22, 2022 | 0.1800 | 0.1900 | 0.1700 | 0.1800 | 0.1800 | 215,500 |
Dec 21, 2022 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 20,500 |
Dec 20, 2022 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 9,700 |
Dec 19, 2022 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 129,000 |
Dec 16, 2022 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 120,000 |
Dec 15, 2022 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | 0.1800 | 99,500 |
Dec 14, 2022 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 48,000 |
Dec 13, 2022 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 179,200 |
Dec 12, 2022 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 79,600 |
Dec 09, 2022 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 0.1800 | 280,100 |
Dec 08, 2022 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 116,000 |
Dec 07, 2022 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 31,300 |
Dec 06, 2022 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 0.1900 | 68,400 |
Dec 05, 2022 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 37,700 |
Dec 02, 2022 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 16,700 |
Dec 01, 2022 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | 0.2000 | 36,900 |
Nov 30, 2022 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 28,000 |
Nov 29, 2022 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 8,000 |
Nov 28, 2022 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 1,500 |
Nov 25, 2022 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 11,200 |
Nov 24, 2022 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 3,400 |
Nov 23, 2022 | 0.2000 | 0.2200 | 0.2000 | 0.2100 | 0.2100 | 16,400 |
Nov 22, 2022 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 56,600 |
Nov 21, 2022 | 0.2400 | 0.2400 | 0.1800 | 0.2000 | 0.2000 | 459,600 |
Nov 18, 2022 | 0.2600 | 0.2600 | 0.2300 | 0.2400 | 0.2400 | 487,500 |
Nov 17, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 17,000 |
Nov 16, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Nov 15, 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 44,500 |
Nov 14, 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 400 |
Nov 11, 2022 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 11,000 |
Nov 10, 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Nov 09, 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 12,000 |
Nov 08, 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 500 |
Nov 07, 2022 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 70,000 |
Nov 04, 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 600 |
Nov 03, 2022 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 7,800 |
Nov 02, 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 3,500 |
Nov 01, 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 36,000 |
Oct 31, 2022 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 17,500 |
Oct 28, 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 14,200 |
Oct 27, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 4,000 |
Oct 26, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Oct 25, 2022 | 0.3100 | 0.3100 | 0.2800 | 0.2800 | 0.2800 | 5,300 |
Oct 24, 2022 | 0.2600 | 0.3100 | 0.2600 | 0.3100 | 0.3100 | 26,600 |
Oct 21, 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Oct 20, 2022 | 0.2500 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 18,100 |
Oct 19, 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 21,500 |
Oct 18, 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 7,900 |
Oct 17, 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 1,000 |
Oct 14, 2022 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 30,100 |
Oct 13, 2022 | 0.2500 | 0.2800 | 0.2300 | 0.2800 | 0.2800 | 213,100 |
Oct 12, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Oct 11, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 12,000 |
Oct 07, 2022 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 65,000 |
Oct 06, 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 21,900 |
Oct 05, 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 28,800 |
Oct 04, 2022 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 45,000 |
Oct 03, 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 7,000 |
Sept 30, 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 3,500 |
Sept 29, 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 221,500 |
Sept 28, 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 30,300 |
Sept 27, 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 46,000 |
Sept 26, 2022 | 0.2700 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 120,100 |
Sept 23, 2022 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 131,200 |
Sept 22, 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 15,400 |
Sept 21, 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Sept 20, 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 33,600 |
Sept 19, 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 91,900 |
Sept 16, 2022 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 36,700 |
Sept 15, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 31,600 |
Sept 14, 2022 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 48,500 |
Sept 13, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |