Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 31, 2023 | 0.3900 | 0.4320 | 0.3900 | 0.4320 | 0.4320 | 2,000 |
Jan 30, 2023 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | - |
Jan 27, 2023 | 0.3900 | 0.4300 | 0.3900 | 0.4300 | 0.4300 | 500 |
Jan 26, 2023 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | - |
Jan 25, 2023 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | - |
Jan 24, 2023 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | - |
Jan 23, 2023 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | - |
Jan 20, 2023 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | - |
Jan 19, 2023 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | - |
Jan 18, 2023 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | - |
Jan 17, 2023 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | - |
Jan 16, 2023 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | - |
Jan 13, 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Jan 12, 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Jan 11, 2023 | 0.4000 | 0.4020 | 0.4000 | 0.4020 | 0.4020 | 2,700 |
Jan 10, 2023 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 1,800 |
Jan 09, 2023 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
Jan 06, 2023 | 0.4000 | 0.4380 | 0.4000 | 0.4380 | 0.4380 | 10 |
Jan 05, 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Jan 04, 2023 | 0.3880 | 0.4000 | 0.3880 | 0.4000 | 0.4000 | 2,500 |
Jan 03, 2023 | 0.3880 | 0.3980 | 0.3880 | 0.3980 | 0.3980 | 1,500 |
Jan 02, 2023 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | - |
Dec 30, 2022 | 0.4000 | 0.4000 | 0.3820 | 0.3820 | 0.3820 | 11,800 |
Dec 29, 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Dec 28, 2022 | 0.4000 | 0.4020 | 0.4000 | 0.4020 | 0.4020 | 2,590 |
Dec 27, 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Dec 23, 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Dec 22, 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Dec 21, 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Dec 20, 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Dec 19, 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Dec 16, 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Dec 15, 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Dec 14, 2022 | 0.4000 | 0.4280 | 0.4000 | 0.4280 | 0.4280 | 1,400 |
Dec 13, 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Dec 12, 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Dec 09, 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Dec 08, 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Dec 07, 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Dec 06, 2022 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | - |
Dec 05, 2022 | 0.3900 | 0.4280 | 0.3900 | 0.4280 | 0.4280 | 1,280 |
Dec 02, 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
Dec 01, 2022 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | - |
Nov 30, 2022 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | - |
Nov 29, 2022 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | - |
Nov 28, 2022 | 0.4080 | 0.4080 | 0.3900 | 0.3900 | 0.3900 | 4,150 |
Nov 25, 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
Nov 24, 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
Nov 23, 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
Nov 22, 2022 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | 8,000 |
Nov 21, 2022 | 0.3920 | 0.3920 | 0.3900 | 0.3900 | 0.3900 | 569 |
Nov 18, 2022 | 0.4100 | 0.4180 | 0.4100 | 0.4180 | 0.4180 | 5,000 |
Nov 17, 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
Nov 16, 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
Nov 15, 2022 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | - |
Nov 14, 2022 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | - |
Nov 11, 2022 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | - |
Nov 10, 2022 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | - |
Nov 09, 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
Nov 08, 2022 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | - |
Nov 07, 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Nov 04, 2022 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | - |
Nov 03, 2022 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | - |
Nov 02, 2022 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | - |
Nov 01, 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
Oct 31, 2022 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | - |
Oct 28, 2022 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | - |
Oct 27, 2022 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | - |
Oct 26, 2022 | 0.3880 | 0.4280 | 0.3880 | 0.4240 | 0.4240 | 20,700 |
Oct 25, 2022 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | - |
Oct 24, 2022 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | - |
Oct 21, 2022 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | - |
Oct 20, 2022 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | - |
Oct 19, 2022 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | - |
Oct 18, 2022 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | - |
Oct 17, 2022 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | - |
Oct 14, 2022 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | - |
Oct 13, 2022 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | - |
Oct 12, 2022 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | - |
Oct 11, 2022 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | - |
Oct 10, 2022 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | - |
Oct 07, 2022 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | - |
Oct 06, 2022 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | - |
Oct 05, 2022 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | - |
Oct 04, 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
Oct 03, 2022 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | 0.3840 | - |
Sept 30, 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
Sept 29, 2022 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | 0.3880 | - |
Sept 28, 2022 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | - |
Sept 27, 2022 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | 0.3980 | - |
Sept 26, 2022 | 0.3980 | 0.4420 | 0.3980 | 0.4420 | 0.4420 | 250 |
Sept 23, 2022 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | - |
Sept 22, 2022 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | - |
Sept 21, 2022 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | - |
Sept 20, 2022 | 0.3940 | 0.4320 | 0.3940 | 0.4320 | 0.4320 | 2,000 |
Sept 19, 2022 | 0.3960 | 0.4340 | 0.3960 | 0.4340 | 0.4340 | 514 |
Sept 16, 2022 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | - |
Sept 15, 2022 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | - |
Sept 14, 2022 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 17 |
Sept 13, 2022 | 0.3920 | 0.3920 | 0.3920 | 0.4200 | 0.4200 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |