Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 21,767 |
Mar 24, 2023 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 64,600 |
Mar 23, 2023 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 20,500 |
Mar 22, 2023 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 84,100 |
Mar 21, 2023 | 0.2400 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 23,800 |
Mar 20, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 22,100 |
Mar 17, 2023 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 40,000 |
Mar 16, 2023 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 69,100 |
Mar 15, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 4,200 |
Mar 14, 2023 | 0.2400 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 144,000 |
Mar 13, 2023 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 21,800 |
Mar 10, 2023 | 0.2500 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 66,900 |
Mar 09, 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 104,000 |
Mar 08, 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 99,900 |
Mar 07, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1,500 |
Mar 06, 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 47,200 |
Mar 03, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 39,900 |
Mar 02, 2023 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 14,400 |
Mar 01, 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 22,500 |
Feb 28, 2023 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 227,100 |
Feb 27, 2023 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 58,400 |
Feb 24, 2023 | 0.2600 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 227,900 |
Feb 23, 2023 | 0.3000 | 0.3000 | 0.2700 | 0.2700 | 0.2700 | 87,700 |
Feb 22, 2023 | 0.3000 | 0.3100 | 0.2700 | 0.2800 | 0.2800 | 52,800 |
Feb 21, 2023 | 0.2800 | 0.3000 | 0.2700 | 0.2800 | 0.2800 | 1,080,100 |
Feb 17, 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 95,300 |
Feb 16, 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 116,000 |
Feb 15, 2023 | 0.2700 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 138,000 |
Feb 14, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 57,000 |
Feb 13, 2023 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 72,000 |
Feb 10, 2023 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 59,500 |
Feb 09, 2023 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 49,400 |
Feb 08, 2023 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 54,000 |
Feb 07, 2023 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 36,800 |
Feb 06, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 38,800 |
Feb 03, 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 61,000 |
Feb 02, 2023 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 25,200 |
Feb 01, 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 78,000 |
Jan 31, 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 58,100 |
Jan 30, 2023 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 25,500 |
Jan 27, 2023 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 58,300 |
Jan 26, 2023 | 0.2500 | 0.2900 | 0.2500 | 0.2700 | 0.2700 | 159,500 |
Jan 25, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 9,500 |
Jan 24, 2023 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 20,700 |
Jan 23, 2023 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 12,000 |
Jan 20, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 20,500 |
Jan 19, 2023 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 39,000 |
Jan 18, 2023 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 12,600 |
Jan 17, 2023 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 36,600 |
Jan 16, 2023 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 46,000 |
Jan 13, 2023 | 0.3100 | 0.3300 | 0.3000 | 0.3000 | 0.3000 | 181,400 |
Jan 12, 2023 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 19,800 |
Jan 11, 2023 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 12,500 |
Jan 10, 2023 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 23,300 |
Jan 09, 2023 | 0.3200 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 81,700 |
Jan 06, 2023 | 0.2900 | 0.3200 | 0.2800 | 0.3100 | 0.3100 | 368,500 |
Jan 05, 2023 | 0.2500 | 0.2900 | 0.2500 | 0.2800 | 0.2800 | 174,000 |
Jan 04, 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 9,000 |
Jan 03, 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 23,800 |
Dec 30, 2022 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 63,500 |
Dec 29, 2022 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 94,900 |
Dec 28, 2022 | 0.2600 | 0.2800 | 0.2500 | 0.2500 | 0.2500 | 30,300 |
Dec 23, 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 21,600 |
Dec 22, 2022 | 0.2800 | 0.2800 | 0.2500 | 0.2600 | 0.2600 | 35,100 |
Dec 21, 2022 | 0.2700 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 80,400 |
Dec 20, 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 3,500 |
Dec 19, 2022 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 93,600 |
Dec 16, 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 24,800 |
Dec 15, 2022 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 139,000 |
Dec 14, 2022 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 10,900 |
Dec 13, 2022 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 150,100 |
Dec 12, 2022 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 8,300 |
Dec 09, 2022 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 23,200 |
Dec 08, 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 35,500 |
Dec 07, 2022 | 0.2900 | 0.3100 | 0.2700 | 0.2700 | 0.2700 | 137,500 |
Dec 06, 2022 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 153,900 |
Dec 05, 2022 | 0.3100 | 0.3100 | 0.2700 | 0.2900 | 0.2900 | 122,600 |
Dec 02, 2022 | 0.2700 | 0.3200 | 0.2700 | 0.3000 | 0.3000 | 340,000 |
Dec 01, 2022 | 0.3000 | 0.3200 | 0.2700 | 0.2800 | 0.2800 | 1,322,700 |
Nov 30, 2022 | 0.2400 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 70,800 |
Nov 29, 2022 | 0.2400 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 217,600 |
Nov 28, 2022 | 0.2300 | 0.2500 | 0.2200 | 0.2400 | 0.2400 | 172,800 |
Nov 25, 2022 | 0.2500 | 0.2500 | 0.2100 | 0.2200 | 0.2200 | 505,500 |
Nov 24, 2022 | 0.2600 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 51,800 |
Nov 23, 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 418,100 |
Nov 22, 2022 | 0.2800 | 0.2800 | 0.2500 | 0.2600 | 0.2600 | 370,000 |
Nov 21, 2022 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 34,800 |
Nov 18, 2022 | 0.3300 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 118,900 |
Nov 17, 2022 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 49,200 |
Nov 16, 2022 | 0.3000 | 0.3100 | 0.2800 | 0.3100 | 0.3100 | 85,400 |
Nov 15, 2022 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 26,000 |
Nov 14, 2022 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 55,500 |
Nov 11, 2022 | 0.3200 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 277,500 |
Nov 10, 2022 | 0.3100 | 0.3300 | 0.3000 | 0.3200 | 0.3200 | 77,500 |
Nov 09, 2022 | 0.3000 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 202,500 |
Nov 08, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 43,500 |
Nov 07, 2022 | 0.3200 | 0.3400 | 0.3100 | 0.3100 | 0.3100 | 119,000 |
Nov 04, 2022 | 0.3100 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 96,700 |
Nov 03, 2022 | 0.3100 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 18,500 |
Nov 02, 2022 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 4,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |