Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 18,500 |
Feb 02, 2023 | 0.4600 | 0.4650 | 0.4600 | 0.4600 | 0.4600 | 4,000 |
Feb 01, 2023 | 0.4600 | 0.4600 | 0.4450 | 0.4450 | 0.4450 | 10,500 |
Jan 31, 2023 | 0.4600 | 0.4600 | 0.4550 | 0.4550 | 0.4550 | 14,500 |
Jan 30, 2023 | 0.4600 | 0.4600 | 0.4300 | 0.4500 | 0.4500 | 32,000 |
Jan 27, 2023 | 0.4700 | 0.4950 | 0.4450 | 0.4450 | 0.4450 | 76,000 |
Jan 26, 2023 | 0.4600 | 0.4750 | 0.4450 | 0.4450 | 0.4450 | 59,300 |
Jan 25, 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 2,000 |
Jan 24, 2023 | 0.4650 | 0.4650 | 0.4250 | 0.4550 | 0.4550 | 49,500 |
Jan 23, 2023 | 0.5300 | 0.5300 | 0.4700 | 0.4700 | 0.4700 | 40,200 |
Jan 20, 2023 | 0.5100 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 5,000 |
Jan 19, 2023 | 0.5100 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 39,000 |
Jan 18, 2023 | 0.5200 | 0.5200 | 0.4850 | 0.4900 | 0.4900 | 46,500 |
Jan 17, 2023 | 0.4900 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 63,200 |
Jan 16, 2023 | 0.4400 | 0.4800 | 0.4400 | 0.4600 | 0.4600 | 60,500 |
Jan 13, 2023 | 0.4300 | 0.4400 | 0.4200 | 0.4400 | 0.4400 | 37,300 |
Jan 12, 2023 | 0.4000 | 0.4300 | 0.4000 | 0.4100 | 0.4100 | 77,300 |
Jan 11, 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 45,100 |
Jan 10, 2023 | 0.3750 | 0.3750 | 0.3700 | 0.3700 | 0.3700 | 24,500 |
Jan 09, 2023 | 0.4100 | 0.4250 | 0.3800 | 0.3800 | 0.3800 | 43,500 |
Jan 06, 2023 | 0.3750 | 0.4000 | 0.3750 | 0.3900 | 0.3900 | 4,000 |
Jan 05, 2023 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 4,000 |
Jan 04, 2023 | 0.4000 | 0.4000 | 0.3650 | 0.3650 | 0.3650 | 36,000 |
Jan 03, 2023 | 0.4000 | 0.4300 | 0.3850 | 0.3850 | 0.3850 | 71,500 |
Dec 30, 2022 | 0.3550 | 0.3900 | 0.3550 | 0.3850 | 0.3850 | 10,500 |
Dec 29, 2022 | 0.3400 | 0.3900 | 0.3400 | 0.3550 | 0.3550 | 33,000 |
Dec 28, 2022 | 0.3800 | 0.3800 | 0.3300 | 0.3400 | 0.3400 | 174,400 |
Dec 23, 2022 | 0.4100 | 0.4150 | 0.3800 | 0.3800 | 0.3800 | 33,500 |
Dec 22, 2022 | 0.4000 | 0.4300 | 0.3900 | 0.4100 | 0.4100 | 11,500 |
Dec 21, 2022 | 0.3700 | 0.4250 | 0.3700 | 0.4000 | 0.4000 | 37,500 |
Dec 20, 2022 | 0.3500 | 0.4000 | 0.3400 | 0.3450 | 0.3450 | 96,500 |
Dec 19, 2022 | 0.3600 | 0.3850 | 0.3400 | 0.3400 | 0.3400 | 134,000 |
Dec 16, 2022 | 0.3700 | 0.4050 | 0.3500 | 0.3550 | 0.3550 | 91,000 |
Dec 15, 2022 | 0.3500 | 0.3800 | 0.3500 | 0.3500 | 0.3500 | 211,400 |
Dec 14, 2022 | 0.3200 | 0.3500 | 0.3200 | 0.3350 | 0.3350 | 40,400 |
Dec 13, 2022 | 0.3550 | 0.3550 | 0.3000 | 0.3250 | 0.3250 | 121,500 |
Dec 12, 2022 | 0.3700 | 0.3700 | 0.3450 | 0.3450 | 0.3450 | 17,000 |
Dec 09, 2022 | 0.3800 | 0.3800 | 0.3700 | 0.3750 | 0.3750 | 18,200 |
Dec 08, 2022 | 0.3800 | 0.4200 | 0.3750 | 0.3800 | 0.3800 | 68,000 |
Dec 07, 2022 | 0.3750 | 0.3750 | 0.3600 | 0.3600 | 0.3600 | 17,500 |
Dec 06, 2022 | 0.4000 | 0.4000 | 0.3500 | 0.3650 | 0.3650 | 35,500 |
Dec 05, 2022 | 0.3850 | 0.3850 | 0.3800 | 0.3800 | 0.3800 | 7,500 |
Dec 02, 2022 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 1,000 |
Dec 01, 2022 | 0.3700 | 0.3700 | 0.3450 | 0.3500 | 0.3500 | 8,500 |
Nov 30, 2022 | 0.3700 | 0.3750 | 0.3700 | 0.3700 | 0.3700 | 12,000 |
Nov 29, 2022 | 0.3700 | 0.3830 | 0.3700 | 0.3700 | 0.3700 | 22,000 |
Nov 28, 2022 | 0.3400 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 11,000 |
Nov 25, 2022 | 0.3400 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 32,500 |
Nov 24, 2022 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | - |
Nov 23, 2022 | 0.3600 | 0.3600 | 0.3250 | 0.3250 | 0.3250 | 60,800 |
Nov 22, 2022 | 0.3600 | 0.3600 | 0.3300 | 0.3500 | 0.3500 | 65,200 |
Nov 21, 2022 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 11,000 |
Nov 18, 2022 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 41,500 |
Nov 17, 2022 | 0.3800 | 0.3800 | 0.3650 | 0.3650 | 0.3650 | 58,000 |
Nov 16, 2022 | 0.3700 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 59,000 |
Nov 15, 2022 | 0.3850 | 0.3850 | 0.3600 | 0.3650 | 0.3650 | 49,600 |
Nov 14, 2022 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 16,000 |
Nov 11, 2022 | 0.4300 | 0.4300 | 0.4000 | 0.4000 | 0.4000 | 11,500 |
Nov 10, 2022 | 0.4350 | 0.4350 | 0.4000 | 0.4000 | 0.4000 | 66,000 |
Nov 09, 2022 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 4,100 |
Nov 08, 2022 | 0.4300 | 0.4300 | 0.3950 | 0.3950 | 0.3950 | 41,800 |
Nov 07, 2022 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 20,000 |
Nov 04, 2022 | 0.4600 | 0.4600 | 0.4050 | 0.4450 | 0.4450 | 132,500 |
Nov 03, 2022 | 0.4250 | 0.4250 | 0.4000 | 0.4000 | 0.4000 | 70,000 |
Nov 02, 2022 | 0.4300 | 0.4300 | 0.4050 | 0.4100 | 0.4100 | 112,800 |
Nov 01, 2022 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 33,500 |
Oct 31, 2022 | 0.4550 | 0.4550 | 0.4350 | 0.4350 | 0.4350 | 30,000 |
Oct 28, 2022 | 0.4650 | 0.4650 | 0.4400 | 0.4400 | 0.4400 | 65,000 |
Oct 27, 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 4,500 |
Oct 26, 2022 | 0.4600 | 0.4600 | 0.4550 | 0.4550 | 0.4550 | 5,500 |
Oct 25, 2022 | 0.4700 | 0.4700 | 0.4350 | 0.4500 | 0.4500 | 35,900 |
Oct 24, 2022 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 45,000 |
Oct 21, 2022 | 0.4850 | 0.5200 | 0.4600 | 0.5000 | 0.5000 | 171,000 |
Oct 20, 2022 | 0.5000 | 0.5000 | 0.4800 | 0.4850 | 0.4850 | 7,400 |
Oct 19, 2022 | 0.4850 | 0.4900 | 0.4400 | 0.4700 | 0.4700 | 89,200 |
Oct 18, 2022 | 0.4400 | 0.4700 | 0.4250 | 0.4500 | 0.4500 | 119,700 |
Oct 17, 2022 | 0.4100 | 0.4800 | 0.4100 | 0.4300 | 0.4300 | 73,000 |
Oct 14, 2022 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 57,500 |
Oct 13, 2022 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 2,500 |
Oct 12, 2022 | 0.4200 | 0.4300 | 0.4150 | 0.4150 | 0.4150 | 7,300 |
Oct 11, 2022 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 1,800 |
Oct 07, 2022 | 0.4000 | 0.4000 | 0.3850 | 0.3850 | 0.3850 | 22,500 |
Oct 06, 2022 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 5,000 |
Oct 05, 2022 | 0.4250 | 0.4250 | 0.3900 | 0.3900 | 0.3900 | 62,500 |
Oct 04, 2022 | 0.4500 | 0.4500 | 0.4250 | 0.4250 | 0.4250 | 52,000 |
Oct 03, 2022 | 0.4100 | 0.4600 | 0.4100 | 0.4300 | 0.4300 | 25,100 |
Sept 30, 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 65,000 |
Sept 29, 2022 | 0.4150 | 0.4150 | 0.3900 | 0.3900 | 0.3900 | 47,000 |
Sept 28, 2022 | 0.4150 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 89,000 |
Sept 27, 2022 | 0.4550 | 0.4550 | 0.4000 | 0.4150 | 0.4150 | 130,700 |
Sept 26, 2022 | 0.4600 | 0.4600 | 0.4400 | 0.4550 | 0.4550 | 20,600 |
Sept 23, 2022 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 5,000 |
Sept 22, 2022 | 0.4800 | 0.4800 | 0.4400 | 0.4400 | 0.4400 | 58,500 |
Sept 21, 2022 | 0.5200 | 0.5200 | 0.4800 | 0.4800 | 0.4800 | 44,100 |
Sept 20, 2022 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 7,000 |
Sept 19, 2022 | 0.5300 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 38,000 |
Sept 16, 2022 | 0.5100 | 0.5400 | 0.5100 | 0.5300 | 0.5300 | 21,000 |
Sept 15, 2022 | 0.5200 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 24,000 |
Sept 14, 2022 | 0.5200 | 0.5300 | 0.5100 | 0.5300 | 0.5300 | 72,500 |
Sept 13, 2022 | 0.5500 | 0.5500 | 0.5000 | 0.5100 | 0.5100 | 128,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |