Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 0.5700 | 0.5700 | 0.4975 | 0.5221 | 0.5221 | 183,800 |
Feb 02, 2023 | 0.5351 | 0.5600 | 0.5210 | 0.5451 | 0.5451 | 91,300 |
Feb 01, 2023 | 0.5600 | 0.5600 | 0.5000 | 0.5202 | 0.5202 | 137,900 |
Jan 31, 2023 | 0.5648 | 0.5697 | 0.5300 | 0.5350 | 0.5350 | 62,300 |
Jan 30, 2023 | 0.5600 | 0.5697 | 0.5200 | 0.5360 | 0.5360 | 83,000 |
Jan 27, 2023 | 0.5438 | 0.5800 | 0.5399 | 0.5600 | 0.5600 | 135,400 |
Jan 26, 2023 | 0.5100 | 0.5400 | 0.5100 | 0.5400 | 0.5400 | 82,800 |
Jan 25, 2023 | 0.5350 | 0.5490 | 0.5140 | 0.5244 | 0.5244 | 133,700 |
Jan 24, 2023 | 0.4750 | 0.5199 | 0.4595 | 0.5099 | 0.5099 | 184,000 |
Jan 23, 2023 | 0.4800 | 0.4800 | 0.4500 | 0.4617 | 0.4617 | 53,400 |
Jan 20, 2023 | 0.4900 | 0.5199 | 0.4300 | 0.4700 | 0.4700 | 86,800 |
Jan 19, 2023 | 0.5124 | 0.5500 | 0.4770 | 0.5000 | 0.5000 | 202,700 |
Jan 18, 2023 | 0.4525 | 0.5124 | 0.4476 | 0.5124 | 0.5124 | 153,800 |
Jan 17, 2023 | 0.4698 | 0.4698 | 0.4500 | 0.4641 | 0.4641 | 78,200 |
Jan 13, 2023 | 0.4417 | 0.4707 | 0.4201 | 0.4472 | 0.4472 | 91,700 |
Jan 12, 2023 | 0.4640 | 0.4640 | 0.4250 | 0.4520 | 0.4520 | 53,600 |
Jan 11, 2023 | 0.4005 | 0.4651 | 0.4000 | 0.4625 | 0.4625 | 93,500 |
Jan 10, 2023 | 0.4410 | 0.4500 | 0.4151 | 0.4200 | 0.4200 | 38,900 |
Jan 09, 2023 | 0.4400 | 0.4400 | 0.4005 | 0.4200 | 0.4200 | 45,800 |
Jan 06, 2023 | 0.4091 | 0.4453 | 0.3900 | 0.4200 | 0.4200 | 103,500 |
Jan 05, 2023 | 0.3800 | 0.4281 | 0.3775 | 0.4198 | 0.4198 | 66,600 |
Jan 04, 2023 | 0.3801 | 0.4100 | 0.3800 | 0.3810 | 0.3810 | 36,900 |
Jan 03, 2023 | 0.3765 | 0.4200 | 0.3601 | 0.3720 | 0.3720 | 188,600 |
Dec 30, 2022 | 0.3600 | 0.3832 | 0.3600 | 0.3811 | 0.3811 | 133,500 |
Dec 29, 2022 | 0.3700 | 0.3800 | 0.3600 | 0.3710 | 0.3710 | 60,900 |
Dec 28, 2022 | 0.3600 | 0.3831 | 0.3456 | 0.3650 | 0.3650 | 139,900 |
Dec 27, 2022 | 0.3800 | 0.3850 | 0.3500 | 0.3639 | 0.3639 | 88,000 |
Dec 23, 2022 | 0.3780 | 0.3989 | 0.3505 | 0.3700 | 0.3700 | 82,700 |
Dec 22, 2022 | 0.3832 | 0.3931 | 0.3461 | 0.3467 | 0.3467 | 144,100 |
Dec 21, 2022 | 0.3550 | 0.3900 | 0.3550 | 0.3605 | 0.3605 | 79,400 |
Dec 20, 2022 | 0.3800 | 0.3850 | 0.3700 | 0.3797 | 0.3797 | 75,900 |
Dec 19, 2022 | 0.3900 | 0.3974 | 0.3703 | 0.3856 | 0.3856 | 131,600 |
Dec 16, 2022 | 0.3800 | 0.4099 | 0.3719 | 0.3897 | 0.3897 | 151,700 |
Dec 15, 2022 | 0.3773 | 0.4175 | 0.3610 | 0.3717 | 0.3717 | 234,100 |
Dec 14, 2022 | 0.4200 | 0.4200 | 0.3885 | 0.3951 | 0.3951 | 185,800 |
Dec 13, 2022 | 0.4010 | 0.4200 | 0.3600 | 0.4200 | 0.4200 | 345,200 |
Dec 12, 2022 | 0.3604 | 0.5200 | 0.3600 | 0.4101 | 0.4101 | 4,237,500 |
Dec 09, 2022 | 0.3970 | 0.3970 | 0.3614 | 0.3623 | 0.3623 | 55,600 |
Dec 08, 2022 | 0.3800 | 0.3950 | 0.3700 | 0.3840 | 0.3840 | 126,300 |
Dec 07, 2022 | 0.3777 | 0.4079 | 0.3750 | 0.4000 | 0.4000 | 108,100 |
Dec 06, 2022 | 0.3960 | 0.4005 | 0.3700 | 0.3843 | 0.3843 | 71,400 |
Dec 05, 2022 | 0.4200 | 0.4249 | 0.3952 | 0.3960 | 0.3960 | 57,300 |
Dec 02, 2022 | 0.3900 | 0.4250 | 0.3900 | 0.4176 | 0.4176 | 107,800 |
Dec 01, 2022 | 0.4000 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 56,900 |
Nov 30, 2022 | 0.3900 | 0.4100 | 0.3900 | 0.4099 | 0.4099 | 52,900 |
Nov 29, 2022 | 0.3978 | 0.4076 | 0.3850 | 0.3916 | 0.3916 | 240,500 |
Nov 28, 2022 | 0.4180 | 0.4200 | 0.4100 | 0.4128 | 0.4128 | 80,800 |
Nov 25, 2022 | 0.4001 | 0.4454 | 0.4001 | 0.4100 | 0.4100 | 121,800 |
Nov 23, 2022 | 0.3995 | 0.4095 | 0.3852 | 0.4000 | 0.4000 | 220,400 |
Nov 22, 2022 | 0.3991 | 0.3992 | 0.3751 | 0.3890 | 0.3890 | 194,200 |
Nov 21, 2022 | 0.3900 | 0.4000 | 0.3811 | 0.3870 | 0.3870 | 98,200 |
Nov 18, 2022 | 0.4000 | 0.4149 | 0.3900 | 0.3999 | 0.3999 | 174,600 |
Nov 17, 2022 | 0.3850 | 0.4100 | 0.3700 | 0.4000 | 0.4000 | 166,400 |
Nov 16, 2022 | 0.4027 | 0.4200 | 0.3900 | 0.3901 | 0.3901 | 65,600 |
Nov 15, 2022 | 0.4066 | 0.4200 | 0.3802 | 0.3979 | 0.3979 | 107,100 |
Nov 14, 2022 | 0.4097 | 0.4200 | 0.3820 | 0.3910 | 0.3910 | 157,100 |
Nov 11, 2022 | 0.4050 | 0.4287 | 0.3900 | 0.4000 | 0.4000 | 108,800 |
Nov 10, 2022 | 0.4170 | 0.4299 | 0.4021 | 0.4050 | 0.4050 | 153,300 |
Nov 09, 2022 | 0.4650 | 0.4900 | 0.4000 | 0.4051 | 0.4051 | 277,700 |
Nov 08, 2022 | 0.4900 | 0.5100 | 0.4501 | 0.4555 | 0.4555 | 228,700 |
Nov 07, 2022 | 0.4215 | 0.5100 | 0.4100 | 0.4950 | 0.4950 | 680,700 |
Nov 04, 2022 | 0.4300 | 0.4800 | 0.3850 | 0.4444 | 0.4444 | 1,749,500 |
Nov 03, 2022 | 0.4800 | 0.6800 | 0.4100 | 0.5000 | 0.5000 | 15,367,800 |
Nov 02, 2022 | 0.4297 | 0.4400 | 0.4000 | 0.4005 | 0.4005 | 106,300 |
Nov 01, 2022 | 0.4357 | 0.4357 | 0.4001 | 0.4240 | 0.4240 | 39,700 |
Oct 31, 2022 | 0.4200 | 0.4380 | 0.4000 | 0.4300 | 0.4300 | 74,800 |
Oct 28, 2022 | 0.4400 | 0.4400 | 0.4050 | 0.4079 | 0.4079 | 48,000 |
Oct 27, 2022 | 0.4305 | 0.4599 | 0.4200 | 0.4201 | 0.4201 | 55,400 |
Oct 26, 2022 | 0.4200 | 0.4599 | 0.4200 | 0.4387 | 0.4387 | 170,700 |
Oct 25, 2022 | 0.4522 | 0.4660 | 0.4240 | 0.4291 | 0.4291 | 138,100 |
Oct 24, 2022 | 0.4700 | 0.4716 | 0.4206 | 0.4236 | 0.4236 | 161,700 |
Oct 21, 2022 | 0.4301 | 0.4776 | 0.4200 | 0.4405 | 0.4405 | 107,200 |
Oct 20, 2022 | 0.4098 | 0.4520 | 0.3870 | 0.4114 | 0.4114 | 268,100 |
Oct 19, 2022 | 0.3853 | 0.4200 | 0.3729 | 0.3900 | 0.3900 | 189,900 |
Oct 18, 2022 | 0.4091 | 0.4336 | 0.3744 | 0.3853 | 0.3853 | 375,800 |
Oct 17, 2022 | 0.3942 | 0.4220 | 0.3300 | 0.4091 | 0.4091 | 393,500 |
Oct 14, 2022 | 0.4439 | 0.4439 | 0.3900 | 0.3960 | 0.3960 | 202,200 |
Oct 13, 2022 | 0.4800 | 0.4800 | 0.4000 | 0.4100 | 0.4100 | 206,500 |
Oct 12, 2022 | 0.4733 | 0.4980 | 0.4421 | 0.4750 | 0.4750 | 164,400 |
Oct 11, 2022 | 0.4700 | 0.5202 | 0.4561 | 0.4627 | 0.4627 | 177,700 |
Oct 10, 2022 | 0.4643 | 0.5000 | 0.4612 | 0.4801 | 0.4801 | 129,600 |
Oct 07, 2022 | 0.5300 | 0.5300 | 0.4500 | 0.4577 | 0.4577 | 178,800 |
Oct 06, 2022 | 0.4600 | 0.5647 | 0.4600 | 0.5172 | 0.5172 | 265,100 |
Oct 05, 2022 | 0.4600 | 0.4775 | 0.4560 | 0.4601 | 0.4601 | 79,100 |
Oct 04, 2022 | 0.4350 | 0.4766 | 0.4350 | 0.4525 | 0.4525 | 50,200 |
Oct 03, 2022 | 0.4500 | 0.4800 | 0.4420 | 0.4525 | 0.4525 | 82,500 |
Sept 30, 2022 | 0.4800 | 0.4800 | 0.4304 | 0.4400 | 0.4400 | 116,000 |
Sept 29, 2022 | 0.4999 | 0.5000 | 0.4650 | 0.4787 | 0.4787 | 125,700 |
Sept 28, 2022 | 0.5130 | 0.5150 | 0.4441 | 0.5061 | 0.5061 | 189,800 |
Sept 27, 2022 | 0.5000 | 0.5450 | 0.4900 | 0.5066 | 0.5066 | 186,000 |
Sept 26, 2022 | 0.5426 | 0.5750 | 0.4770 | 0.4850 | 0.4850 | 480,300 |
Sept 23, 2022 | 0.5346 | 0.5669 | 0.5106 | 0.5476 | 0.5476 | 196,300 |
Sept 22, 2022 | 0.6000 | 0.6007 | 0.5120 | 0.5488 | 0.5488 | 602,000 |
Sept 21, 2022 | 0.6100 | 0.6262 | 0.5640 | 0.6000 | 0.6000 | 129,100 |
Sept 20, 2022 | 0.6900 | 0.6900 | 0.6010 | 0.6200 | 0.6200 | 692,200 |
Sept 19, 2022 | 0.6804 | 0.7009 | 0.6804 | 0.6808 | 0.6808 | 306,100 |
Sept 16, 2022 | 0.6812 | 0.7038 | 0.6800 | 0.6804 | 0.6804 | 169,400 |
Sept 15, 2022 | 0.7100 | 0.7100 | 0.6852 | 0.6900 | 0.6900 | 46,700 |
Sept 14, 2022 | 0.7148 | 0.7150 | 0.6835 | 0.6835 | 0.6835 | 99,600 |
Sept 13, 2022 | 0.6800 | 0.7280 | 0.6800 | 0.7149 | 0.7149 | 225,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |