Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 0.3450 | 0.3450 | 0.3350 | 0.3400 | 0.3400 | 42,428 |
Feb 02, 2023 | 0.3500 | 0.3550 | 0.3450 | 0.3450 | 0.3450 | 62,000 |
Feb 01, 2023 | 0.3250 | 0.3600 | 0.3250 | 0.3450 | 0.3450 | 268,094 |
Jan 31, 2023 | 0.3200 | 0.3250 | 0.3150 | 0.3200 | 0.3200 | 35,112 |
Jan 30, 2023 | 0.3200 | 0.3250 | 0.3050 | 0.3250 | 0.3250 | 162,635 |
Jan 27, 2023 | 0.3300 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 25,500 |
Jan 26, 2023 | 0.3350 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 38,300 |
Jan 25, 2023 | 0.3350 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 33,000 |
Jan 24, 2023 | 0.3300 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 37,196 |
Jan 23, 2023 | 0.3400 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 27,432 |
Jan 20, 2023 | 0.3450 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 127,123 |
Jan 19, 2023 | 0.3550 | 0.3550 | 0.3500 | 0.3500 | 0.3500 | 31,700 |
Jan 18, 2023 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 94,450 |
Jan 17, 2023 | 0.3750 | 0.3900 | 0.3650 | 0.3650 | 0.3650 | 37,152 |
Jan 16, 2023 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 3,500 |
Jan 13, 2023 | 0.3500 | 0.3700 | 0.3500 | 0.3650 | 0.3650 | 146,505 |
Jan 12, 2023 | 0.3900 | 0.3900 | 0.3650 | 0.3650 | 0.3650 | 63,700 |
Jan 11, 2023 | 0.3950 | 0.3950 | 0.3850 | 0.3850 | 0.3850 | 10,125 |
Jan 10, 2023 | 0.4050 | 0.4050 | 0.3750 | 0.3800 | 0.3800 | 148,270 |
Jan 09, 2023 | 0.4050 | 0.4050 | 0.3950 | 0.4000 | 0.4000 | 23,537 |
Jan 06, 2023 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 80,170 |
Jan 05, 2023 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 0.4000 | 9,300 |
Jan 04, 2023 | 0.4150 | 0.4150 | 0.3850 | 0.4000 | 0.4000 | 34,951 |
Jan 03, 2023 | 0.4100 | 0.4150 | 0.4100 | 0.4150 | 0.4150 | 45,600 |
Dec 30, 2022 | 0.4000 | 0.4050 | 0.3950 | 0.4000 | 0.4000 | 25,268 |
Dec 29, 2022 | 0.3850 | 0.4000 | 0.3850 | 0.4000 | 0.4000 | 17,300 |
Dec 28, 2022 | 0.3850 | 0.3900 | 0.3850 | 0.3850 | 0.3850 | 20,749 |
Dec 23, 2022 | 0.3900 | 0.3950 | 0.3850 | 0.3850 | 0.3850 | 37,600 |
Dec 22, 2022 | 0.4000 | 0.4050 | 0.3950 | 0.3950 | 0.3950 | 69,400 |
Dec 21, 2022 | 0.3750 | 0.4150 | 0.3750 | 0.4050 | 0.4050 | 55,511 |
Dec 20, 2022 | 0.3850 | 0.3850 | 0.3650 | 0.3800 | 0.3800 | 155,510 |
Dec 19, 2022 | 0.4050 | 0.4050 | 0.3850 | 0.3850 | 0.3850 | 34,000 |
Dec 16, 2022 | 0.3900 | 0.4050 | 0.3800 | 0.4050 | 0.4050 | 106,613 |
Dec 15, 2022 | 0.3900 | 0.3950 | 0.3850 | 0.3900 | 0.3900 | 34,440 |
Dec 14, 2022 | 0.4250 | 0.4250 | 0.3850 | 0.3900 | 0.3900 | 43,500 |
Dec 13, 2022 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 23,790 |
Dec 12, 2022 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 43,480 |
Dec 09, 2022 | 0.4200 | 0.4250 | 0.4050 | 0.4250 | 0.4250 | 67,700 |
Dec 08, 2022 | 0.4200 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 58,896 |
Dec 07, 2022 | 0.4250 | 0.4250 | 0.4200 | 0.4200 | 0.4200 | 10,824 |
Dec 06, 2022 | 0.4350 | 0.4400 | 0.4150 | 0.4250 | 0.4250 | 99,611 |
Dec 05, 2022 | 0.4350 | 0.4400 | 0.4150 | 0.4400 | 0.4400 | 43,800 |
Dec 02, 2022 | 0.4100 | 0.4200 | 0.4000 | 0.4200 | 0.4200 | 54,615 |
Dec 01, 2022 | 0.4300 | 0.4300 | 0.4050 | 0.4150 | 0.4150 | 67,300 |
Nov 30, 2022 | 0.4200 | 0.4300 | 0.4050 | 0.4050 | 0.4050 | 110,856 |
Nov 29, 2022 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 10,453 |
Nov 28, 2022 | 0.4000 | 0.4150 | 0.3900 | 0.3900 | 0.3900 | 30,302 |
Nov 25, 2022 | 0.4000 | 0.4050 | 0.4000 | 0.4000 | 0.4000 | 25,010 |
Nov 24, 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 2,000 |
Nov 23, 2022 | 0.4150 | 0.4200 | 0.3950 | 0.3950 | 0.3950 | 55,056 |
Nov 22, 2022 | 0.4050 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 33,600 |
Nov 21, 2022 | 0.3800 | 0.4150 | 0.3800 | 0.3900 | 0.3900 | 254,053 |
Nov 18, 2022 | 0.3650 | 0.3900 | 0.3650 | 0.3750 | 0.3750 | 91,800 |
Nov 17, 2022 | 0.3550 | 0.3600 | 0.3450 | 0.3600 | 0.3600 | 41,113 |
Nov 16, 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 2,563 |
Nov 15, 2022 | 0.3550 | 0.3650 | 0.3500 | 0.3600 | 0.3600 | 8,745 |
Nov 14, 2022 | 0.3450 | 0.3600 | 0.3450 | 0.3550 | 0.3550 | 98,880 |
Nov 11, 2022 | 0.3500 | 0.3500 | 0.3350 | 0.3450 | 0.3450 | 9,950 |
Nov 10, 2022 | 0.3400 | 0.3550 | 0.3400 | 0.3400 | 0.3400 | 42,325 |
Nov 09, 2022 | 0.3500 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 50,383 |
Nov 08, 2022 | 0.3400 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 52,948 |
Nov 07, 2022 | 0.3400 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 37,837 |
Nov 04, 2022 | 0.3450 | 0.3550 | 0.3350 | 0.3450 | 0.3450 | 97,450 |
Nov 03, 2022 | 0.3450 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 61,964 |
Nov 02, 2022 | 0.3550 | 0.3550 | 0.3450 | 0.3500 | 0.3500 | 73,722 |
Nov 01, 2022 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 44,400 |
Oct 31, 2022 | 0.3650 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 122,335 |
Oct 28, 2022 | 0.3650 | 0.3700 | 0.3550 | 0.3650 | 0.3650 | 48,027 |
Oct 27, 2022 | 0.3700 | 0.3700 | 0.3600 | 0.3650 | 0.3650 | 136,478 |
Oct 26, 2022 | 0.3350 | 0.4500 | 0.3350 | 0.3550 | 0.3550 | 1,556,256 |
Oct 25, 2022 | 0.3000 | 0.3050 | 0.3000 | 0.3050 | 0.3050 | 14,409 |
Oct 24, 2022 | 0.2950 | 0.3050 | 0.2950 | 0.3000 | 0.3000 | 75,829 |
Oct 21, 2022 | 0.2900 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 75,100 |
Oct 20, 2022 | 0.2850 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 24,868 |
Oct 19, 2022 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 93,583 |
Oct 18, 2022 | 0.2850 | 0.3050 | 0.2850 | 0.2950 | 0.2950 | 201,700 |
Oct 17, 2022 | 0.2850 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 71,700 |
Oct 14, 2022 | 0.2900 | 0.2900 | 0.2725 | 0.2800 | 0.2800 | 48,760 |
Oct 13, 2022 | 0.2750 | 0.2900 | 0.2600 | 0.2900 | 0.2900 | 101,785 |
Oct 12, 2022 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 53,628 |
Oct 11, 2022 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 220,769 |
Oct 07, 2022 | 0.2800 | 0.3000 | 0.2800 | 0.2950 | 0.2950 | 121,499 |
Oct 06, 2022 | 0.2850 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 24,500 |
Oct 05, 2022 | 0.2650 | 0.3000 | 0.2600 | 0.2950 | 0.2950 | 248,100 |
Oct 04, 2022 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 290,411 |
Oct 03, 2022 | 0.2300 | 0.2450 | 0.2300 | 0.2400 | 0.2400 | 108,986 |
Sept 30, 2022 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 5,113 |
Sept 29, 2022 | 0.2400 | 0.2400 | 0.2250 | 0.2250 | 0.2250 | 54,778 |
Sept 28, 2022 | 0.2300 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 6,500 |
Sept 27, 2022 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 0.2250 | 66,078 |
Sept 26, 2022 | 0.2500 | 0.2500 | 0.2350 | 0.2350 | 0.2350 | 67,100 |
Sept 23, 2022 | 0.2500 | 0.2500 | 0.2350 | 0.2500 | 0.2500 | 98,200 |
Sept 22, 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 1,180 |
Sept 21, 2022 | 0.2600 | 0.2700 | 0.2450 | 0.2600 | 0.2600 | 56,763 |
Sept 20, 2022 | 0.2700 | 0.2750 | 0.2600 | 0.2600 | 0.2600 | 83,500 |
Sept 19, 2022 | 0.2600 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 51,666 |
Sept 16, 2022 | 0.2500 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 113,838 |
Sept 15, 2022 | 0.2450 | 0.2550 | 0.2400 | 0.2500 | 0.2500 | 742,170 |
Sept 14, 2022 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 20,150 |
Sept 13, 2022 | 0.2450 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 31,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |