Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 31, 2023 | 0.3300 | 0.3410 | 0.2980 | 0.3330 | 0.3330 | 16,700 |
Mar 30, 2023 | 0.3410 | 0.3410 | 0.3300 | 0.3300 | 0.3300 | 166,000 |
Mar 29, 2023 | 0.3240 | 0.3360 | 0.3240 | 0.3300 | 0.3300 | 60,400 |
Mar 28, 2023 | 0.3470 | 0.3470 | 0.3250 | 0.3250 | 0.3250 | 111,400 |
Mar 27, 2023 | 0.3600 | 0.3640 | 0.3300 | 0.3570 | 0.3570 | 100,800 |
Mar 24, 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 1,300 |
Mar 23, 2023 | 0.2830 | 0.2850 | 0.2740 | 0.2740 | 0.2740 | 4,900 |
Mar 22, 2023 | 0.2670 | 0.2860 | 0.2670 | 0.2790 | 0.2790 | 14,900 |
Mar 21, 2023 | 0.2930 | 0.2980 | 0.2800 | 0.2800 | 0.2800 | 57,000 |
Mar 20, 2023 | 0.2840 | 0.2840 | 0.2750 | 0.2750 | 0.2750 | 2,600 |
Mar 17, 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 5,000 |
Mar 16, 2023 | 0.2810 | 0.2810 | 0.2780 | 0.2780 | 0.2780 | 4,000 |
Mar 15, 2023 | 0.2810 | 0.2810 | 0.2790 | 0.2790 | 0.2790 | 1,500 |
Mar 14, 2023 | 0.3260 | 0.3260 | 0.3040 | 0.3040 | 0.3040 | 15,600 |
Mar 13, 2023 | 0.3000 | 0.3070 | 0.2800 | 0.3070 | 0.3070 | 21,200 |
Mar 10, 2023 | 0.3150 | 0.3150 | 0.2930 | 0.2930 | 0.2930 | 81,700 |
Mar 09, 2023 | 0.3240 | 0.3300 | 0.3170 | 0.3260 | 0.3260 | 42,000 |
Mar 08, 2023 | 0.3400 | 0.3400 | 0.3100 | 0.3130 | 0.3130 | 58,800 |
Mar 07, 2023 | 0.3560 | 0.3600 | 0.3300 | 0.3350 | 0.3350 | 138,500 |
Mar 06, 2023 | 0.3640 | 0.3710 | 0.3480 | 0.3490 | 0.3490 | 89,200 |
Mar 03, 2023 | 0.3630 | 0.3800 | 0.3610 | 0.3610 | 0.3610 | 70,900 |
Mar 02, 2023 | 0.3600 | 0.3670 | 0.3480 | 0.3650 | 0.3650 | 72,600 |
Mar 01, 2023 | 0.4140 | 0.4140 | 0.4000 | 0.4070 | 0.4070 | 45,500 |
Feb 28, 2023 | 0.4140 | 0.4140 | 0.3970 | 0.4000 | 0.4000 | 99,400 |
Feb 27, 2023 | 0.3780 | 0.4200 | 0.3700 | 0.4030 | 0.4030 | 109,000 |
Feb 24, 2023 | 0.3600 | 0.3690 | 0.3400 | 0.3690 | 0.3690 | 75,900 |
Feb 23, 2023 | 0.3450 | 0.3690 | 0.3420 | 0.3690 | 0.3690 | 22,100 |
Feb 22, 2023 | 0.3360 | 0.3370 | 0.3320 | 0.3370 | 0.3370 | 15,800 |
Feb 21, 2023 | 0.3470 | 0.3470 | 0.3450 | 0.3450 | 0.3450 | 3,400 |
Feb 17, 2023 | 0.3510 | 0.3600 | 0.3300 | 0.3530 | 0.3530 | 35,100 |
Feb 16, 2023 | 0.4330 | 0.4650 | 0.3700 | 0.3700 | 0.3700 | 70,600 |
Feb 15, 2023 | 0.3300 | 0.4330 | 0.3300 | 0.4170 | 0.4170 | 225,100 |
Feb 14, 2023 | 0.2820 | 0.3270 | 0.2810 | 0.3270 | 0.3270 | 116,700 |
Feb 13, 2023 | 0.2750 | 0.2830 | 0.2730 | 0.2750 | 0.2750 | 18,000 |
Feb 10, 2023 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 900 |
Feb 09, 2023 | 0.2650 | 0.2870 | 0.2630 | 0.2750 | 0.2750 | 42,000 |
Feb 08, 2023 | 0.2650 | 0.2650 | 0.2570 | 0.2580 | 0.2580 | 42,400 |
Feb 07, 2023 | 0.2610 | 0.2610 | 0.2550 | 0.2550 | 0.2550 | 2,000 |
Feb 06, 2023 | 0.2610 | 0.2700 | 0.2500 | 0.2570 | 0.2570 | 78,200 |
Feb 03, 2023 | 0.2540 | 0.2740 | 0.2490 | 0.2620 | 0.2620 | 15,800 |
Feb 02, 2023 | 0.2570 | 0.2590 | 0.2530 | 0.2530 | 0.2530 | 54,200 |
Feb 01, 2023 | 0.2630 | 0.2630 | 0.2550 | 0.2600 | 0.2600 | 7,000 |
Jan 31, 2023 | 0.2890 | 0.3000 | 0.2730 | 0.2800 | 0.2800 | 17,200 |
Jan 30, 2023 | 0.2500 | 0.2880 | 0.2500 | 0.2800 | 0.2800 | 31,200 |
Jan 27, 2023 | 0.2000 | 0.2610 | 0.1950 | 0.2440 | 0.2440 | 205,300 |
Jan 26, 2023 | 0.2030 | 0.2040 | 0.1950 | 0.1950 | 0.1950 | 87,600 |
Jan 25, 2023 | 0.1690 | 0.1950 | 0.1690 | 0.1910 | 0.1910 | 37,900 |
Jan 24, 2023 | 0.1900 | 0.1900 | 0.1830 | 0.1840 | 0.1840 | 24,300 |
Jan 23, 2023 | 0.1850 | 0.1880 | 0.1850 | 0.1880 | 0.1880 | 4,600 |
Jan 20, 2023 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 3,000 |
Jan 19, 2023 | 0.1820 | 0.1820 | 0.1700 | 0.1740 | 0.1740 | 70,400 |
Jan 18, 2023 | 0.1780 | 0.1780 | 0.1780 | 0.1780 | 0.1780 | 1,000 |
Jan 17, 2023 | 0.1830 | 0.1850 | 0.1770 | 0.1800 | 0.1800 | 46,300 |
Jan 13, 2023 | 0.1950 | 0.1970 | 0.1830 | 0.1910 | 0.1910 | 64,000 |
Jan 12, 2023 | 0.1830 | 0.1950 | 0.1830 | 0.1950 | 0.1950 | 900 |
Jan 11, 2023 | 0.1980 | 0.1980 | 0.1930 | 0.1930 | 0.1930 | 6,100 |
Jan 10, 2023 | 0.1890 | 0.1950 | 0.1890 | 0.1950 | 0.1950 | 3,500 |
Jan 09, 2023 | 0.2060 | 0.2060 | 0.2060 | 0.2060 | 0.2060 | 15,000 |
Jan 06, 2023 | 0.2000 | 0.2100 | 0.2000 | 0.2040 | 0.2040 | 42,200 |
Jan 05, 2023 | 0.1930 | 0.1930 | 0.1930 | 0.1930 | 0.1930 | 200 |
Jan 04, 2023 | 0.2030 | 0.2040 | 0.1990 | 0.1990 | 0.1990 | 7,100 |
Jan 03, 2023 | 0.2190 | 0.2230 | 0.2000 | 0.2000 | 0.2000 | 28,100 |
Dec 30, 2022 | 0.2000 | 0.2070 | 0.2000 | 0.2040 | 0.2040 | 56,600 |
Dec 29, 2022 | 0.2100 | 0.2150 | 0.2050 | 0.2110 | 0.2110 | 31,700 |
Dec 28, 2022 | 0.2200 | 0.2200 | 0.2050 | 0.2050 | 0.2050 | 4,000 |
Dec 27, 2022 | 0.2100 | 0.2210 | 0.2100 | 0.2210 | 0.2210 | 3,500 |
Dec 23, 2022 | 0.1800 | 0.2090 | 0.1800 | 0.2090 | 0.2090 | 68,500 |
Dec 22, 2022 | 0.1630 | 0.1690 | 0.1630 | 0.1690 | 0.1690 | 13,700 |
Dec 21, 2022 | 0.1550 | 0.1760 | 0.1440 | 0.1760 | 0.1760 | 5,800 |
Dec 20, 2022 | 0.1540 | 0.1580 | 0.1470 | 0.1500 | 0.1500 | 23,100 |
Dec 19, 2022 | 0.1610 | 0.1610 | 0.1520 | 0.1540 | 0.1540 | 9,600 |
Dec 16, 2022 | 0.1500 | 0.1610 | 0.1500 | 0.1610 | 0.1610 | 8,500 |
Dec 15, 2022 | 0.1600 | 0.1600 | 0.1480 | 0.1530 | 0.1530 | 37,100 |
Dec 14, 2022 | 0.1740 | 0.1740 | 0.1600 | 0.1640 | 0.1640 | 32,000 |
Dec 13, 2022 | 0.1750 | 0.1800 | 0.1720 | 0.1780 | 0.1780 | 59,000 |
Dec 12, 2022 | 0.1950 | 0.1950 | 0.1760 | 0.1760 | 0.1760 | 30,300 |
Dec 09, 2022 | 0.1900 | 0.1950 | 0.1890 | 0.1910 | 0.1910 | 1,300 |
Dec 08, 2022 | 0.2050 | 0.2050 | 0.2000 | 0.2030 | 0.2030 | 13,600 |
Dec 07, 2022 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 1,000 |
Dec 06, 2022 | 0.2100 | 0.2130 | 0.2000 | 0.2050 | 0.2050 | 11,300 |
Dec 05, 2022 | 0.2130 | 0.2220 | 0.2110 | 0.2110 | 0.2110 | 5,500 |
Dec 02, 2022 | 0.2230 | 0.2240 | 0.2230 | 0.2240 | 0.2240 | 10,000 |
Dec 01, 2022 | 0.2230 | 0.2270 | 0.2180 | 0.2180 | 0.2180 | 50,300 |
Nov 30, 2022 | 0.2270 | 0.2330 | 0.2250 | 0.2250 | 0.2250 | 56,700 |
Nov 29, 2022 | 0.2130 | 0.2300 | 0.2130 | 0.2300 | 0.2300 | 15,500 |
Nov 28, 2022 | 0.2260 | 0.2310 | 0.2200 | 0.2200 | 0.2200 | 28,000 |
Nov 25, 2022 | 0.2410 | 0.2410 | 0.2240 | 0.2240 | 0.2240 | 8,600 |
Nov 23, 2022 | 0.2490 | 0.2500 | 0.2350 | 0.2380 | 0.2380 | 94,400 |
Nov 22, 2022 | 0.2730 | 0.2730 | 0.2550 | 0.2650 | 0.2650 | 29,900 |
Nov 21, 2022 | 0.2760 | 0.2760 | 0.2650 | 0.2730 | 0.2730 | 26,800 |
Nov 18, 2022 | 0.2910 | 0.2910 | 0.2790 | 0.2840 | 0.2840 | 17,500 |
Nov 17, 2022 | 0.3000 | 0.3000 | 0.2960 | 0.2980 | 0.2980 | 1,800 |
Nov 16, 2022 | 0.3010 | 0.3010 | 0.3010 | 0.3010 | 0.3010 | 200 |
Nov 15, 2022 | 0.3080 | 0.3120 | 0.3060 | 0.3060 | 0.3060 | 2,300 |
Nov 14, 2022 | 0.3160 | 0.3240 | 0.3160 | 0.3240 | 0.3240 | 1,100 |
Nov 11, 2022 | 0.3150 | 0.3230 | 0.3150 | 0.3210 | 0.3210 | 1,200 |
Nov 10, 2022 | 0.3040 | 0.3100 | 0.3020 | 0.3020 | 0.3020 | 1,200 |
Nov 09, 2022 | 0.2960 | 0.2960 | 0.2910 | 0.2910 | 0.2910 | 1,200 |
Nov 08, 2022 | 0.2960 | 0.2990 | 0.2960 | 0.2990 | 0.2990 | 2,400 |
Nov 07, 2022 | 0.3070 | 0.3070 | 0.3040 | 0.3040 | 0.3040 | 600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |