Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 0.3400 | 0.3500 | 0.3350 | 0.3350 | 0.3350 | 836,400 |
Feb 02, 2023 | 0.3700 | 0.3800 | 0.3450 | 0.3550 | 0.3550 | 1,130,200 |
Feb 01, 2023 | 0.4100 | 0.4100 | 0.3750 | 0.3900 | 0.3900 | 431,800 |
Jan 31, 2023 | 0.4000 | 0.4050 | 0.3900 | 0.3950 | 0.3950 | 801,300 |
Jan 30, 2023 | 0.4050 | 0.4050 | 0.3950 | 0.4050 | 0.4050 | 174,100 |
Jan 27, 2023 | 0.4100 | 0.4200 | 0.4050 | 0.4150 | 0.4150 | 505,900 |
Jan 26, 2023 | 0.4200 | 0.4250 | 0.4050 | 0.4100 | 0.4100 | 504,200 |
Jan 25, 2023 | 0.4000 | 0.4250 | 0.4000 | 0.4200 | 0.4200 | 939,100 |
Jan 24, 2023 | 0.3950 | 0.4300 | 0.3950 | 0.4200 | 0.4200 | 861,100 |
Jan 23, 2023 | 0.3800 | 0.3850 | 0.3650 | 0.3800 | 0.3800 | 1,108,300 |
Jan 20, 2023 | 0.3550 | 0.4200 | 0.3550 | 0.3800 | 0.3800 | 776,200 |
Jan 19, 2023 | 0.3500 | 0.3550 | 0.3450 | 0.3550 | 0.3550 | 1,194,700 |
Jan 18, 2023 | 0.3500 | 0.3550 | 0.3500 | 0.3550 | 0.3550 | 226,500 |
Jan 17, 2023 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 415,200 |
Jan 16, 2023 | 0.3150 | 0.3300 | 0.3150 | 0.3300 | 0.3300 | 546,100 |
Jan 13, 2023 | 0.3000 | 0.3250 | 0.3000 | 0.3250 | 0.3250 | 481,500 |
Jan 12, 2023 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 285,400 |
Jan 11, 2023 | 0.2900 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 384,700 |
Jan 10, 2023 | 0.2900 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 118,700 |
Jan 09, 2023 | 0.2950 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 215,600 |
Jan 06, 2023 | 0.2850 | 0.2950 | 0.2850 | 0.2950 | 0.2950 | 13,400 |
Jan 05, 2023 | 0.3050 | 0.3050 | 0.2900 | 0.2950 | 0.2950 | 150,700 |
Jan 04, 2023 | 0.3050 | 0.3050 | 0.3000 | 0.3050 | 0.3050 | 127,400 |
Jan 03, 2023 | 0.3100 | 0.3150 | 0.3050 | 0.3100 | 0.3100 | 60,300 |
Dec 30, 2022 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 27,700 |
Dec 29, 2022 | 0.3100 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 286,800 |
Dec 28, 2022 | 0.3000 | 0.3150 | 0.2950 | 0.3100 | 0.3100 | 261,500 |
Dec 23, 2022 | 0.2950 | 0.2950 | 0.2850 | 0.2950 | 0.2950 | 9,800 |
Dec 22, 2022 | 0.2950 | 0.2950 | 0.2850 | 0.2950 | 0.2950 | 23,500 |
Dec 21, 2022 | 0.2900 | 0.2950 | 0.2850 | 0.2950 | 0.2950 | 86,500 |
Dec 20, 2022 | 0.2950 | 0.3000 | 0.2800 | 0.2950 | 0.2950 | 33,400 |
Dec 19, 2022 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 0.3000 | 47,100 |
Dec 16, 2022 | 0.2950 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 68,100 |
Dec 15, 2022 | 0.3050 | 0.3050 | 0.2900 | 0.3000 | 0.3000 | 30,700 |
Dec 14, 2022 | 0.3000 | 0.3050 | 0.2900 | 0.3000 | 0.3000 | 737,600 |
Dec 13, 2022 | 0.2950 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 24,100 |
Dec 12, 2022 | 0.2950 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 81,600 |
Dec 09, 2022 | 0.2950 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 183,400 |
Dec 08, 2022 | 0.2950 | 0.3000 | 0.2800 | 0.2850 | 0.2850 | 352,700 |
Dec 07, 2022 | 0.3000 | 0.3050 | 0.2800 | 0.2900 | 0.2900 | 180,800 |
Dec 06, 2022 | 0.3000 | 0.3100 | 0.2900 | 0.3050 | 0.3050 | 384,400 |
Dec 05, 2022 | 0.3200 | 0.3200 | 0.2900 | 0.2900 | 0.2900 | 374,200 |
Dec 02, 2022 | 0.3100 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 134,600 |
Dec 01, 2022 | 0.3550 | 0.3550 | 0.3400 | 0.3430 | 0.3430 | 82,200 |
Nov 30, 2022 | 0.3550 | 0.3650 | 0.3550 | 0.3600 | 0.3600 | 568,000 |
Nov 29, 2022 | 0.3450 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 301,900 |
Nov 28, 2022 | 0.3700 | 0.3700 | 0.3550 | 0.3600 | 0.3600 | 227,000 |
Nov 25, 2022 | 0.3550 | 0.3850 | 0.3550 | 0.3850 | 0.3850 | 470,400 |
Nov 24, 2022 | 0.3500 | 0.3600 | 0.3480 | 0.3550 | 0.3550 | 59,200 |
Nov 23, 2022 | 0.3300 | 0.3700 | 0.3300 | 0.3450 | 0.3450 | 533,900 |
Nov 22, 2022 | 0.3200 | 0.3300 | 0.3150 | 0.3300 | 0.3300 | 728,300 |
Nov 21, 2022 | 0.3150 | 0.3250 | 0.3050 | 0.3250 | 0.3250 | 1,659,000 |
Nov 18, 2022 | 0.3000 | 0.3050 | 0.2650 | 0.3000 | 0.3000 | 8,628,500 |
Nov 17, 2022 | 0.6600 | 0.6800 | 0.6500 | 0.6700 | 0.6700 | 475,500 |
Nov 16, 2022 | 0.6300 | 0.6800 | 0.6100 | 0.6700 | 0.6700 | 606,800 |
Nov 15, 2022 | 0.7300 | 0.7300 | 0.5900 | 0.6500 | 0.6500 | 2,403,300 |
Nov 14, 2022 | 0.7200 | 0.7400 | 0.7000 | 0.7400 | 0.7400 | 921,600 |
Nov 11, 2022 | 0.7000 | 0.7600 | 0.6800 | 0.7400 | 0.7400 | 423,400 |
Nov 10, 2022 | 0.6700 | 0.7100 | 0.6650 | 0.7000 | 0.7000 | 983,300 |
Nov 09, 2022 | 0.6800 | 0.7000 | 0.6500 | 0.7000 | 0.7000 | 1,046,700 |
Nov 08, 2022 | 0.6100 | 0.7300 | 0.6100 | 0.7300 | 0.7300 | 814,600 |
Nov 07, 2022 | 0.6400 | 0.6400 | 0.6000 | 0.6150 | 0.6150 | 597,800 |
Nov 04, 2022 | 0.6300 | 0.6500 | 0.6250 | 0.6300 | 0.6300 | 1,103,600 |
Nov 03, 2022 | 0.6000 | 0.6600 | 0.6000 | 0.6300 | 0.6300 | 1,027,300 |
Nov 02, 2022 | 0.5500 | 0.6400 | 0.5400 | 0.6100 | 0.6100 | 690,600 |
Nov 01, 2022 | 0.5800 | 0.5900 | 0.5600 | 0.5800 | 0.5800 | 328,700 |
Oct 31, 2022 | 0.6000 | 0.6100 | 0.5650 | 0.5800 | 0.5800 | 147,400 |
Oct 28, 2022 | 0.5800 | 0.6000 | 0.5700 | 0.5900 | 0.5900 | 368,200 |
Oct 27, 2022 | 0.5900 | 0.5950 | 0.5600 | 0.5700 | 0.5700 | 604,200 |
Oct 26, 2022 | 0.5400 | 0.6200 | 0.5400 | 0.6000 | 0.6000 | 1,282,900 |
Oct 25, 2022 | 0.5200 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 403,900 |
Oct 24, 2022 | 0.4950 | 0.5100 | 0.4900 | 0.5100 | 0.5100 | 459,800 |
Oct 21, 2022 | 0.4700 | 0.4900 | 0.4700 | 0.4850 | 0.4850 | 324,200 |
Oct 20, 2022 | 0.4800 | 0.4800 | 0.4700 | 0.4750 | 0.4750 | 336,000 |
Oct 19, 2022 | 0.4850 | 0.4850 | 0.4650 | 0.4800 | 0.4800 | 497,000 |
Oct 18, 2022 | 0.4900 | 0.4950 | 0.4700 | 0.4950 | 0.4950 | 281,100 |
Oct 17, 2022 | 0.5200 | 0.5200 | 0.4650 | 0.4700 | 0.4700 | 885,800 |
Oct 14, 2022 | 0.5300 | 0.5300 | 0.4950 | 0.5000 | 0.5000 | 156,000 |
Oct 13, 2022 | 0.5000 | 0.5200 | 0.4950 | 0.5200 | 0.5200 | 461,100 |
Oct 12, 2022 | 0.5000 | 0.5100 | 0.4950 | 0.5000 | 0.5000 | 348,100 |
Oct 11, 2022 | 0.5300 | 0.5500 | 0.5100 | 0.5300 | 0.5300 | 609,100 |
Oct 07, 2022 | 0.5700 | 0.5700 | 0.5600 | 0.5700 | 0.5700 | 357,500 |
Oct 06, 2022 | 0.5500 | 0.5800 | 0.5300 | 0.5700 | 0.5700 | 813,800 |
Oct 05, 2022 | 0.5500 | 0.5700 | 0.5300 | 0.5500 | 0.5500 | 705,600 |
Oct 04, 2022 | 0.5500 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 644,300 |
Oct 03, 2022 | 0.5100 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 474,800 |
Sept 30, 2022 | 0.5000 | 0.5200 | 0.4800 | 0.5200 | 0.5200 | 766,800 |
Sept 29, 2022 | 0.4750 | 0.4900 | 0.4700 | 0.4900 | 0.4900 | 143,000 |
Sept 28, 2022 | 0.4300 | 0.5000 | 0.4300 | 0.4850 | 0.4850 | 1,003,300 |
Sept 27, 2022 | 0.4350 | 0.4550 | 0.4200 | 0.4400 | 0.4400 | 648,300 |
Sept 26, 2022 | 0.4400 | 0.4450 | 0.4300 | 0.4400 | 0.4400 | 535,500 |
Sept 23, 2022 | 0.4700 | 0.4750 | 0.4500 | 0.4650 | 0.4650 | 515,700 |
Sept 22, 2022 | 0.4900 | 0.5000 | 0.4880 | 0.4930 | 0.4930 | 373,300 |
Sept 21, 2022 | 0.4650 | 0.4800 | 0.4550 | 0.4800 | 0.4800 | 588,000 |
Sept 20, 2022 | 0.4900 | 0.4900 | 0.4650 | 0.4700 | 0.4700 | 927,600 |
Sept 19, 2022 | 0.5300 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 71,900 |
Sept 16, 2022 | 0.5300 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 400,800 |
Sept 15, 2022 | 0.5500 | 0.5500 | 0.5300 | 0.5500 | 0.5500 | 501,400 |
Sept 14, 2022 | 0.5400 | 0.5600 | 0.5400 | 0.5500 | 0.5500 | 150,200 |
Sept 13, 2022 | 0.5400 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 478,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |