Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 24, 2023 | 0.3300 | 0.3500 | 0.3030 | 0.3080 | 0.3080 | 4,638,600 |
Mar 23, 2023 | 0.3200 | 0.3600 | 0.3010 | 0.3430 | 0.3430 | 7,573,600 |
Mar 22, 2023 | 0.3370 | 0.3700 | 0.2910 | 0.3200 | 0.3200 | 12,187,400 |
Mar 21, 2023 | 0.5500 | 0.5700 | 0.3720 | 0.3860 | 0.3860 | 102,786,600 |
Mar 20, 2023 | 0.3300 | 0.3370 | 0.2250 | 0.2300 | 0.2300 | 16,232,700 |
Mar 17, 2023 | 0.3170 | 0.4590 | 0.3050 | 0.3100 | 0.3100 | 7,779,700 |
Mar 16, 2023 | 0.3210 | 0.3600 | 0.3040 | 0.3040 | 0.3040 | 677,300 |
Mar 15, 2023 | 0.3620 | 0.3700 | 0.3230 | 0.3230 | 0.3230 | 468,800 |
Mar 14, 2023 | 0.3880 | 0.3900 | 0.3600 | 0.3620 | 0.3620 | 327,800 |
Mar 13, 2023 | 0.4600 | 0.4600 | 0.3600 | 0.3700 | 0.3700 | 834,200 |
Mar 10, 2023 | 0.5510 | 0.5510 | 0.4500 | 0.4500 | 0.4500 | 507,500 |
Mar 09, 2023 | 0.6100 | 0.6200 | 0.5400 | 0.5460 | 0.5460 | 302,500 |
Mar 08, 2023 | 0.6170 | 0.6390 | 0.5870 | 0.5980 | 0.5980 | 391,100 |
Mar 07, 2023 | 0.6800 | 0.7000 | 0.6200 | 0.6250 | 0.6250 | 264,900 |
Mar 06, 2023 | 0.6950 | 0.6970 | 0.6600 | 0.6800 | 0.6800 | 425,500 |
Mar 03, 2023 | 0.6100 | 0.6500 | 0.6070 | 0.6500 | 0.6500 | 269,400 |
Mar 02, 2023 | 0.6300 | 0.6400 | 0.5810 | 0.6240 | 0.6240 | 383,400 |
Mar 01, 2023 | 0.5760 | 0.6470 | 0.5700 | 0.6470 | 0.6470 | 751,100 |
Feb 28, 2023 | 0.5600 | 0.5750 | 0.5000 | 0.5700 | 0.5700 | 656,000 |
Feb 27, 2023 | 0.6500 | 0.6700 | 0.5600 | 0.5600 | 0.5600 | 840,200 |
Feb 24, 2023 | 0.6980 | 0.7100 | 0.6280 | 0.6440 | 0.6440 | 567,700 |
Feb 23, 2023 | 0.7810 | 0.8000 | 0.7000 | 0.7000 | 0.7000 | 694,600 |
Feb 22, 2023 | 0.8600 | 0.8800 | 0.7710 | 0.7780 | 0.7780 | 538,700 |
Feb 21, 2023 | 0.8500 | 0.8990 | 0.8000 | 0.8600 | 0.8600 | 529,200 |
Feb 17, 2023 | 0.9710 | 0.9710 | 0.7800 | 0.8440 | 0.8440 | 1,171,100 |
Feb 16, 2023 | 1.0000 | 1.0900 | 0.9250 | 0.9800 | 0.9800 | 6,009,300 |
Feb 15, 2023 | 0.8400 | 1.0000 | 0.8100 | 0.9000 | 0.9000 | 1,800,600 |
Feb 14, 2023 | 0.9200 | 0.9430 | 0.7600 | 0.7660 | 0.7660 | 1,413,000 |
Feb 13, 2023 | 1.1500 | 1.1500 | 1.0300 | 1.1000 | 1.1000 | 280,700 |
Feb 10, 2023 | 1.2000 | 1.2000 | 1.0900 | 1.1100 | 1.1100 | 194,700 |
Feb 09, 2023 | 1.3300 | 1.3400 | 1.1700 | 1.1750 | 1.1750 | 439,300 |
Feb 08, 2023 | 1.3700 | 1.3800 | 1.3000 | 1.3300 | 1.3300 | 192,100 |
Feb 07, 2023 | 1.3800 | 1.4300 | 1.3400 | 1.3700 | 1.3700 | 143,400 |
Feb 06, 2023 | 1.4500 | 1.5500 | 1.3300 | 1.3700 | 1.3700 | 430,300 |
Feb 03, 2023 | 1.4000 | 1.4500 | 1.3500 | 1.4200 | 1.4200 | 263,400 |
Feb 02, 2023 | 1.3400 | 1.4300 | 1.3100 | 1.3800 | 1.3800 | 260,600 |
Feb 01, 2023 | 1.4600 | 1.4600 | 1.3150 | 1.3400 | 1.3400 | 275,500 |
Jan 31, 2023 | 1.4600 | 1.4900 | 1.4200 | 1.4300 | 1.4300 | 315,300 |
Jan 30, 2023 | 1.5900 | 1.6000 | 1.3600 | 1.3900 | 1.3900 | 339,400 |
Jan 27, 2023 | 1.6500 | 1.6500 | 1.3000 | 1.5900 | 1.5900 | 351,600 |
Jan 26, 2023 | 1.7700 | 1.8000 | 1.5900 | 1.6000 | 1.6000 | 327,600 |
Jan 25, 2023 | 1.8200 | 1.9000 | 1.7500 | 1.7900 | 1.7900 | 139,500 |
Jan 24, 2023 | 1.9400 | 1.9400 | 1.8200 | 1.8400 | 1.8400 | 235,600 |
Jan 23, 2023 | 1.9800 | 1.9900 | 1.9200 | 1.9400 | 1.9400 | 109,500 |
Jan 20, 2023 | 2.0900 | 2.0900 | 1.9200 | 1.9700 | 1.9700 | 102,700 |
Jan 19, 2023 | 1.9300 | 2.0300 | 1.9200 | 2.0000 | 2.0000 | 46,300 |
Jan 18, 2023 | 2.0500 | 2.0500 | 1.9100 | 2.0000 | 2.0000 | 63,000 |
Jan 17, 2023 | 2.0100 | 2.1000 | 1.8800 | 2.0200 | 2.0200 | 105,900 |
Jan 13, 2023 | 2.0900 | 2.1700 | 1.9800 | 2.0200 | 2.0200 | 212,700 |
Jan 12, 2023 | 1.9800 | 2.1000 | 1.9400 | 2.0200 | 2.0200 | 101,100 |
Jan 11, 2023 | 1.9400 | 2.0800 | 1.9100 | 1.9200 | 1.9200 | 90,100 |
Jan 10, 2023 | 2.2000 | 2.2000 | 1.8800 | 1.9600 | 1.9600 | 162,900 |
Jan 09, 2023 | 2.2000 | 2.2000 | 2.0500 | 2.0700 | 2.0700 | 66,700 |
Jan 06, 2023 | 2.1600 | 2.2000 | 2.0600 | 2.1400 | 2.1400 | 74,700 |
Jan 05, 2023 | 2.2900 | 2.5000 | 2.1500 | 2.1800 | 2.1800 | 64,400 |
Jan 04, 2023 | 2.4700 | 2.5200 | 2.2000 | 2.3000 | 2.3000 | 59,300 |
Jan 03, 2023 | 2.4900 | 2.5500 | 2.3100 | 2.3400 | 2.3400 | 37,800 |
Dec 30, 2022 | 2.6800 | 2.7000 | 2.5400 | 2.5500 | 2.5500 | 48,600 |
Dec 29, 2022 | 2.6190 | 2.7000 | 2.6000 | 2.6400 | 2.6400 | 56,800 |
Dec 28, 2022 | 2.7600 | 2.8000 | 2.6300 | 2.6600 | 2.6600 | 24,900 |
Dec 27, 2022 | 2.7600 | 2.9100 | 2.7100 | 2.7300 | 2.7300 | 34,300 |
Dec 23, 2022 | 2.8350 | 2.9300 | 2.6900 | 2.7300 | 2.7300 | 35,000 |
Dec 22, 2022 | 2.8620 | 2.8650 | 2.7400 | 2.7400 | 2.7400 | 51,400 |
Dec 21, 2022 | 2.7900 | 2.9300 | 2.6910 | 2.8600 | 2.8600 | 47,300 |
Dec 20, 2022 | 2.7600 | 2.7900 | 2.6000 | 2.7500 | 2.7500 | 37,200 |
Dec 19, 2022 | 2.9200 | 2.9200 | 2.7500 | 2.7700 | 2.7700 | 40,100 |
Dec 16, 2022 | 2.9100 | 2.9900 | 2.8100 | 2.9000 | 2.9000 | 190,700 |
Dec 15, 2022 | 2.7200 | 2.9100 | 2.7200 | 2.9100 | 2.9100 | 72,100 |
Dec 14, 2022 | 2.9100 | 2.9900 | 2.7900 | 2.8100 | 2.8100 | 80,100 |
Dec 13, 2022 | 2.9600 | 3.1500 | 2.8750 | 2.9500 | 2.9500 | 66,400 |
Dec 12, 2022 | 2.9300 | 3.0100 | 2.7600 | 2.7800 | 2.7800 | 46,400 |
Dec 09, 2022 | 2.8300 | 3.0000 | 2.8300 | 2.8900 | 2.8900 | 77,100 |
Dec 08, 2022 | 2.8500 | 2.9200 | 2.7200 | 2.8100 | 2.8100 | 56,300 |
Dec 07, 2022 | 2.7400 | 2.9300 | 2.7200 | 2.8200 | 2.8200 | 38,900 |
Dec 06, 2022 | 2.8400 | 2.9050 | 2.6800 | 2.7200 | 2.7200 | 51,200 |
Dec 05, 2022 | 3.1600 | 3.1600 | 2.8000 | 2.8500 | 2.8500 | 50,800 |
Dec 02, 2022 | 3.0300 | 3.2000 | 3.0300 | 3.0900 | 3.0900 | 57,900 |
Dec 01, 2022 | 3.0600 | 3.1250 | 2.9500 | 3.0800 | 3.0800 | 32,100 |
Nov 30, 2022 | 2.9500 | 3.2200 | 2.8700 | 3.0700 | 3.0700 | 124,500 |
Nov 29, 2022 | 3.0400 | 3.2600 | 2.9400 | 2.9600 | 2.9600 | 62,200 |
Nov 28, 2022 | 2.9500 | 3.0700 | 2.9500 | 3.0300 | 3.0300 | 65,900 |
Nov 25, 2022 | 3.0300 | 3.0300 | 2.8900 | 2.9400 | 2.9400 | 23,900 |
Nov 23, 2022 | 2.9500 | 3.1000 | 2.9000 | 3.0300 | 3.0300 | 59,800 |
Nov 22, 2022 | 3.0600 | 3.0700 | 2.8500 | 3.0000 | 3.0000 | 54,000 |
Nov 21, 2022 | 3.0500 | 3.0900 | 2.9300 | 3.0500 | 3.0500 | 75,300 |
Nov 18, 2022 | 3.2700 | 3.2700 | 2.6700 | 2.9600 | 2.9600 | 83,700 |
Nov 17, 2022 | 3.0200 | 3.1900 | 3.0000 | 3.1900 | 3.1900 | 78,400 |
Nov 16, 2022 | 3.1700 | 3.2400 | 3.0300 | 3.0400 | 3.0400 | 55,600 |
Nov 15, 2022 | 3.0900 | 3.2700 | 2.9000 | 3.1700 | 3.1700 | 81,300 |
Nov 14, 2022 | 2.9200 | 3.0600 | 2.8700 | 3.0400 | 3.0400 | 33,200 |
Nov 11, 2022 | 3.1100 | 3.1400 | 2.8800 | 2.9600 | 2.9600 | 51,800 |
Nov 10, 2022 | 3.2400 | 3.2890 | 3.0000 | 3.1000 | 3.1000 | 172,000 |
Nov 09, 2022 | 3.1800 | 3.2500 | 3.0430 | 3.0800 | 3.0800 | 65,200 |
Nov 08, 2022 | 3.3100 | 3.3200 | 3.1000 | 3.2200 | 3.2200 | 62,700 |
Nov 07, 2022 | 3.2800 | 3.3000 | 3.1000 | 3.2800 | 3.2800 | 57,700 |
Nov 04, 2022 | 3.3100 | 3.3200 | 3.1100 | 3.2900 | 3.2900 | 69,700 |
Nov 03, 2022 | 3.1300 | 3.3900 | 3.0300 | 3.2400 | 3.2400 | 54,400 |
Nov 02, 2022 | 3.3200 | 3.4200 | 3.2000 | 3.2400 | 3.2400 | 139,400 |
Nov 01, 2022 | 3.5000 | 3.5000 | 3.3400 | 3.4900 | 3.4900 | 166,400 |
Oct 31, 2022 | 3.3800 | 3.5100 | 3.2500 | 3.4600 | 3.4600 | 68,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |