Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 99,600 |
Jan 26, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 75,000 |
Jan 25, 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 229,200 |
Jan 24, 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 185,700 |
Jan 23, 2023 | 0.2900 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 105,200 |
Jan 20, 2023 | 0.2800 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 256,000 |
Jan 19, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 27,500 |
Jan 18, 2023 | 0.3100 | 0.3100 | 0.2800 | 0.2800 | 0.2800 | 137,500 |
Jan 17, 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 92,600 |
Jan 16, 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 525,000 |
Jan 13, 2023 | 0.3000 | 0.3300 | 0.3000 | 0.3000 | 0.3000 | 451,000 |
Jan 12, 2023 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 121,100 |
Jan 11, 2023 | 0.2900 | 0.3000 | 0.2700 | 0.2900 | 0.2900 | 255,900 |
Jan 10, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 2,500 |
Jan 09, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 15,500 |
Jan 06, 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 7,000 |
Jan 05, 2023 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 13,500 |
Jan 04, 2023 | 0.2700 | 0.3000 | 0.2700 | 0.3000 | 0.3000 | 12,300 |
Jan 03, 2023 | 0.3200 | 0.3200 | 0.2800 | 0.2800 | 0.2800 | 38,100 |
Dec 30, 2022 | 0.2800 | 0.3100 | 0.2700 | 0.3100 | 0.3100 | 416,500 |
Dec 29, 2022 | 0.2700 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 594,100 |
Dec 28, 2022 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 190,500 |
Dec 23, 2022 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 673,500 |
Dec 22, 2022 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 396,900 |
Dec 21, 2022 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 253,400 |
Dec 20, 2022 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 225,000 |
Dec 19, 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Dec 16, 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 242,500 |
Dec 15, 2022 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 96,500 |
Dec 14, 2022 | 0.2700 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 178,100 |
Dec 13, 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 213,000 |
Dec 12, 2022 | 0.2500 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 421,000 |
Dec 09, 2022 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 183,000 |
Dec 08, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Dec 07, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Dec 06, 2022 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 95,500 |
Dec 05, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 10,500 |
Dec 02, 2022 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 35,000 |
Dec 01, 2022 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 4,000 |
Nov 30, 2022 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 25,900 |
Nov 29, 2022 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 123,500 |
Nov 28, 2022 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 140,000 |
Nov 25, 2022 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 100,000 |
Nov 24, 2022 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 121,200 |
Nov 23, 2022 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 79,000 |
Nov 22, 2022 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 167,300 |
Nov 21, 2022 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 112,000 |
Nov 18, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 3,500 |
Nov 17, 2022 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 64,700 |
Nov 16, 2022 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 112,000 |
Nov 15, 2022 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 189,400 |
Nov 14, 2022 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 44,100 |
Nov 11, 2022 | 0.2400 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 192,000 |
Nov 10, 2022 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 106,800 |
Nov 09, 2022 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 7,000 |
Nov 08, 2022 | 0.2100 | 0.2300 | 0.2100 | 0.2300 | 0.2300 | 60,500 |
Nov 07, 2022 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 237,000 |
Nov 04, 2022 | 0.2100 | 0.2200 | 0.2000 | 0.2200 | 0.2200 | 153,000 |
Nov 03, 2022 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 10,200 |
Nov 02, 2022 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 105,900 |
Nov 01, 2022 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 19,000 |
Oct 31, 2022 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 325,500 |
Oct 28, 2022 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 160,000 |
Oct 27, 2022 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 194,100 |
Oct 26, 2022 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 245,200 |
Oct 25, 2022 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 101,500 |
Oct 24, 2022 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 69,600 |
Oct 21, 2022 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 11,800 |
Oct 20, 2022 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 18,500 |
Oct 19, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 5,000 |
Oct 18, 2022 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 65,100 |
Oct 17, 2022 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | 0.2000 | 45,000 |
Oct 14, 2022 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 6,200 |
Oct 13, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 5,000 |
Oct 12, 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Oct 11, 2022 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 38,000 |
Oct 07, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 10,000 |
Oct 06, 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 69,900 |
Oct 05, 2022 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 6,500 |
Oct 04, 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 53,000 |
Oct 03, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 500 |
Sept 30, 2022 | 0.2600 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 279,000 |
Sept 29, 2022 | 0.2600 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 258,000 |
Sept 28, 2022 | 0.2700 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 553,400 |
Sept 27, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 499,500 |
Sept 26, 2022 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 679,200 |
Sept 23, 2022 | 0.2700 | 0.3000 | 0.2700 | 0.3000 | 0.3000 | 400,800 |
Sept 22, 2022 | 0.2800 | 0.3000 | 0.2700 | 0.3000 | 0.3000 | 313,100 |
Sept 21, 2022 | 0.2900 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 484,000 |
Sept 20, 2022 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 57,100 |
Sept 19, 2022 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 26,000 |
Sept 16, 2022 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 50,500 |
Sept 15, 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 16,100 |
Sept 14, 2022 | 0.3200 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 249,400 |
Sept 13, 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 95,400 |
Sept 12, 2022 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 2,500 |
Sept 09, 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 1,200 |
Sept 08, 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 52,500 |
Sept 07, 2022 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 115,700 |
Sept 06, 2022 | 0.3400 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 139,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |