Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 08, 2023 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 54,886 |
Feb 07, 2023 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 121,900 |
Feb 06, 2023 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 176,000 |
Feb 03, 2023 | 0.3500 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 92,300 |
Feb 02, 2023 | 0.3700 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 74,400 |
Feb 01, 2023 | 0.3600 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 143,500 |
Jan 31, 2023 | 0.3700 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 27,300 |
Jan 30, 2023 | 0.3600 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 70,400 |
Jan 27, 2023 | 0.3700 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 23,300 |
Jan 26, 2023 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 44,500 |
Jan 25, 2023 | 0.3500 | 0.3900 | 0.3500 | 0.3900 | 0.3900 | 225,600 |
Jan 24, 2023 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 45,700 |
Jan 23, 2023 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 31,800 |
Jan 20, 2023 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 25,800 |
Jan 19, 2023 | 0.3400 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 36,300 |
Jan 18, 2023 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 106,300 |
Jan 17, 2023 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 55,700 |
Jan 16, 2023 | 0.3700 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 29,100 |
Jan 13, 2023 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 118,700 |
Jan 12, 2023 | 0.3700 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 108,900 |
Jan 11, 2023 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 200,300 |
Jan 10, 2023 | 0.3400 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 46,900 |
Jan 09, 2023 | 0.3500 | 0.3700 | 0.3300 | 0.3400 | 0.3400 | 44,600 |
Jan 06, 2023 | 0.3400 | 0.3700 | 0.3400 | 0.3500 | 0.3500 | 229,100 |
Jan 05, 2023 | 0.3600 | 0.3600 | 0.3300 | 0.3400 | 0.3400 | 230,300 |
Jan 04, 2023 | 0.3600 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 84,000 |
Jan 03, 2023 | 0.3600 | 0.4000 | 0.3400 | 0.3400 | 0.3400 | 389,900 |
Dec 30, 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 57,100 |
Dec 29, 2022 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 141,300 |
Dec 28, 2022 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 256,600 |
Dec 23, 2022 | 0.3300 | 0.3600 | 0.3100 | 0.3500 | 0.3500 | 107,700 |
Dec 22, 2022 | 0.3300 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 76,400 |
Dec 21, 2022 | 0.3300 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 105,900 |
Dec 20, 2022 | 0.3200 | 0.3500 | 0.3200 | 0.3400 | 0.3400 | 140,200 |
Dec 19, 2022 | 0.3300 | 0.3400 | 0.3100 | 0.3100 | 0.3100 | 60,100 |
Dec 16, 2022 | 0.3200 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 327,500 |
Dec 15, 2022 | 0.3100 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 167,500 |
Dec 14, 2022 | 0.3300 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 23,000 |
Dec 13, 2022 | 0.3400 | 0.3500 | 0.3200 | 0.3200 | 0.3200 | 98,600 |
Dec 12, 2022 | 0.3100 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 87,400 |
Dec 09, 2022 | 0.3400 | 0.3600 | 0.3100 | 0.3200 | 0.3200 | 212,600 |
Dec 08, 2022 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 23,400 |
Dec 07, 2022 | 0.3400 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 71,100 |
Dec 06, 2022 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 5,300 |
Dec 05, 2022 | 0.3800 | 0.3800 | 0.3400 | 0.3500 | 0.3500 | 216,000 |
Dec 02, 2022 | 0.3500 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 101,500 |
Dec 01, 2022 | 0.3500 | 0.3800 | 0.3400 | 0.3500 | 0.3500 | 258,700 |
Nov 30, 2022 | 0.3000 | 0.3400 | 0.3000 | 0.3400 | 0.3400 | 99,600 |
Nov 29, 2022 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 26,700 |
Nov 28, 2022 | 0.3200 | 0.3200 | 0.2800 | 0.3000 | 0.3000 | 117,900 |
Nov 25, 2022 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 8,900 |
Nov 24, 2022 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 38,000 |
Nov 23, 2022 | 0.3200 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 73,600 |
Nov 22, 2022 | 0.3300 | 0.3400 | 0.3100 | 0.3200 | 0.3200 | 120,400 |
Nov 21, 2022 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 6,100 |
Nov 18, 2022 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 7,000 |
Nov 17, 2022 | 0.3200 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 30,700 |
Nov 16, 2022 | 0.3500 | 0.3500 | 0.3100 | 0.3200 | 0.3200 | 106,600 |
Nov 15, 2022 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 24,900 |
Nov 14, 2022 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 16,000 |
Nov 11, 2022 | 0.3500 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 82,100 |
Nov 10, 2022 | 0.3500 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 173,500 |
Nov 09, 2022 | 0.3400 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 83,700 |
Nov 08, 2022 | 0.3200 | 0.3500 | 0.3200 | 0.3500 | 0.3500 | 277,800 |
Nov 07, 2022 | 0.2900 | 0.3200 | 0.2900 | 0.3200 | 0.3200 | 139,800 |
Nov 04, 2022 | 0.2800 | 0.3100 | 0.2800 | 0.3100 | 0.3100 | 100,400 |
Nov 03, 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 17,100 |
Nov 02, 2022 | 0.2800 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 19,700 |
Nov 01, 2022 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 36,800 |
Oct 31, 2022 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 30,300 |
Oct 28, 2022 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 63,800 |
Oct 27, 2022 | 0.3100 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 58,300 |
Oct 26, 2022 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 30,700 |
Oct 25, 2022 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 23,600 |
Oct 24, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 24,200 |
Oct 21, 2022 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 66,000 |
Oct 20, 2022 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 35,800 |
Oct 19, 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 2,600 |
Oct 18, 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 16,400 |
Oct 17, 2022 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 22,900 |
Oct 14, 2022 | 0.2800 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 51,500 |
Oct 13, 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 88,600 |
Oct 12, 2022 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 28,300 |
Oct 11, 2022 | 0.3000 | 0.3100 | 0.2800 | 0.3100 | 0.3100 | 71,300 |
Oct 07, 2022 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 18,000 |
Oct 06, 2022 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 4,200 |
Oct 05, 2022 | 0.3200 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 86,200 |
Oct 04, 2022 | 0.3200 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 149,200 |
Oct 03, 2022 | 0.2800 | 0.3200 | 0.2800 | 0.3200 | 0.3200 | 139,100 |
Sept 30, 2022 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 60,900 |
Sept 29, 2022 | 0.2700 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 44,000 |
Sept 28, 2022 | 0.2600 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 79,800 |
Sept 27, 2022 | 0.2500 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 55,000 |
Sept 26, 2022 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 158,100 |
Sept 23, 2022 | 0.2600 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 258,900 |
Sept 22, 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 39,300 |
Sept 21, 2022 | 0.2700 | 0.3000 | 0.2600 | 0.2900 | 0.2900 | 196,800 |
Sept 20, 2022 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 119,500 |
Sept 19, 2022 | 0.2800 | 0.3100 | 0.2800 | 0.2800 | 0.2800 | 83,600 |
Sept 16, 2022 | 0.3000 | 0.3100 | 0.2800 | 0.3000 | 0.3000 | 49,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |