Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 30, 2023 | 0.4000 | 0.4399 | 0.3940 | 0.4300 | 0.4300 | 193,041 |
Jan 27, 2023 | 0.4000 | 0.4120 | 0.3820 | 0.4000 | 0.4000 | 360,900 |
Jan 26, 2023 | 0.4200 | 0.4490 | 0.3890 | 0.3890 | 0.3890 | 553,700 |
Jan 25, 2023 | 0.4390 | 0.4390 | 0.4100 | 0.4180 | 0.4180 | 251,300 |
Jan 24, 2023 | 0.4250 | 0.4580 | 0.4200 | 0.4450 | 0.4450 | 324,200 |
Jan 23, 2023 | 0.4960 | 0.5000 | 0.4310 | 0.4380 | 0.4380 | 677,300 |
Jan 20, 2023 | 0.4900 | 0.5350 | 0.4900 | 0.5090 | 0.5090 | 230,400 |
Jan 19, 2023 | 0.5300 | 0.5360 | 0.5000 | 0.5050 | 0.5050 | 84,600 |
Jan 18, 2023 | 0.5820 | 0.6110 | 0.5010 | 0.5100 | 0.5100 | 323,100 |
Jan 17, 2023 | 0.5250 | 0.6300 | 0.5200 | 0.5970 | 0.5970 | 690,800 |
Jan 13, 2023 | 0.5090 | 0.5400 | 0.4860 | 0.5270 | 0.5270 | 202,500 |
Jan 12, 2023 | 0.4550 | 0.5200 | 0.4500 | 0.5200 | 0.5200 | 288,400 |
Jan 11, 2023 | 0.4700 | 0.4710 | 0.4360 | 0.4620 | 0.4620 | 56,800 |
Jan 10, 2023 | 0.4200 | 0.4600 | 0.3850 | 0.4360 | 0.4360 | 87,600 |
Jan 09, 2023 | 0.4000 | 0.4300 | 0.3490 | 0.4200 | 0.4200 | 179,300 |
Jan 06, 2023 | 0.4100 | 0.4100 | 0.3680 | 0.3900 | 0.3900 | 254,500 |
Jan 05, 2023 | 0.4000 | 0.4090 | 0.3700 | 0.4000 | 0.4000 | 239,000 |
Jan 04, 2023 | 0.3300 | 0.4000 | 0.3180 | 0.3960 | 0.3960 | 541,800 |
Jan 03, 2023 | 0.3100 | 0.3500 | 0.3100 | 0.3300 | 0.3300 | 171,300 |
Dec 30, 2022 | 0.3660 | 0.3660 | 0.2810 | 0.2930 | 0.2930 | 336,600 |
Dec 29, 2022 | 0.3200 | 0.3900 | 0.3200 | 0.3250 | 0.3250 | 145,600 |
Dec 28, 2022 | 0.4000 | 0.4100 | 0.2800 | 0.3160 | 0.3160 | 374,100 |
Dec 27, 2022 | 0.4280 | 0.4390 | 0.4000 | 0.4000 | 0.4000 | 130,200 |
Dec 23, 2022 | 0.4540 | 0.4900 | 0.4210 | 0.4310 | 0.4310 | 151,500 |
Dec 22, 2022 | 0.4770 | 0.4900 | 0.4440 | 0.4460 | 0.4460 | 77,900 |
Dec 21, 2022 | 0.4550 | 0.4770 | 0.4550 | 0.4630 | 0.4630 | 83,900 |
Dec 20, 2022 | 0.4500 | 0.5000 | 0.4400 | 0.4600 | 0.4600 | 46,900 |
Dec 19, 2022 | 0.4670 | 0.4700 | 0.4400 | 0.4400 | 0.4400 | 82,300 |
Dec 16, 2022 | 0.4400 | 0.4700 | 0.4400 | 0.4660 | 0.4660 | 154,900 |
Dec 15, 2022 | 0.4800 | 0.4880 | 0.4500 | 0.4670 | 0.4670 | 99,000 |
Dec 14, 2022 | 0.4780 | 0.5080 | 0.4410 | 0.4700 | 0.4700 | 178,800 |
Dec 13, 2022 | 0.5500 | 0.5500 | 0.4660 | 0.4740 | 0.4740 | 197,100 |
Dec 12, 2022 | 0.4880 | 0.5450 | 0.4690 | 0.5250 | 0.5250 | 344,300 |
Dec 09, 2022 | 0.4850 | 0.5220 | 0.4850 | 0.4900 | 0.4900 | 83,100 |
Dec 08, 2022 | 0.4920 | 0.4920 | 0.4500 | 0.4850 | 0.4850 | 85,800 |
Dec 07, 2022 | 0.4710 | 0.4900 | 0.4300 | 0.4300 | 0.4300 | 82,700 |
Dec 06, 2022 | 0.4880 | 0.5200 | 0.4760 | 0.4820 | 0.4820 | 68,900 |
Dec 05, 2022 | 0.5100 | 0.5300 | 0.4860 | 0.4880 | 0.4880 | 106,300 |
Dec 02, 2022 | 0.4700 | 0.5200 | 0.4580 | 0.5120 | 0.5120 | 166,100 |
Dec 01, 2022 | 0.5000 | 0.5100 | 0.4600 | 0.4850 | 0.4850 | 120,700 |
Nov 30, 2022 | 0.4690 | 0.5200 | 0.4690 | 0.4900 | 0.4900 | 191,900 |
Nov 29, 2022 | 0.4650 | 0.4860 | 0.4520 | 0.4750 | 0.4750 | 19,600 |
Nov 28, 2022 | 0.4900 | 0.4900 | 0.4510 | 0.4570 | 0.4570 | 49,200 |
Nov 25, 2022 | 0.4810 | 0.5100 | 0.4710 | 0.4760 | 0.4760 | 5,200 |
Nov 23, 2022 | 0.4650 | 0.5150 | 0.4650 | 0.4800 | 0.4800 | 30,200 |
Nov 22, 2022 | 0.4820 | 0.5100 | 0.4510 | 0.4730 | 0.4730 | 56,200 |
Nov 21, 2022 | 0.4620 | 0.4990 | 0.4620 | 0.4800 | 0.4800 | 54,300 |
Nov 18, 2022 | 0.5100 | 0.5200 | 0.5050 | 0.5090 | 0.5090 | 133,500 |
Nov 17, 2022 | 0.4640 | 0.5100 | 0.4640 | 0.4980 | 0.4980 | 45,500 |
Nov 16, 2022 | 0.5200 | 0.5200 | 0.4710 | 0.4850 | 0.4850 | 85,300 |
Nov 15, 2022 | 0.5200 | 0.5200 | 0.4930 | 0.4950 | 0.4950 | 197,600 |
Nov 14, 2022 | 0.4600 | 0.4950 | 0.4300 | 0.4900 | 0.4900 | 69,700 |
Nov 11, 2022 | 0.4800 | 0.4800 | 0.4270 | 0.4610 | 0.4610 | 138,900 |
Nov 10, 2022 | 0.4390 | 0.4790 | 0.4390 | 0.4710 | 0.4710 | 207,000 |
Nov 09, 2022 | 0.4830 | 0.4930 | 0.4420 | 0.4420 | 0.4420 | 92,000 |
Nov 08, 2022 | 0.4990 | 0.4990 | 0.4770 | 0.4800 | 0.4800 | 131,800 |
Nov 07, 2022 | 0.5340 | 0.5460 | 0.4960 | 0.5000 | 0.5000 | 215,500 |
Nov 04, 2022 | 0.5510 | 0.5770 | 0.5260 | 0.5510 | 0.5510 | 286,000 |
Nov 03, 2022 | 0.4900 | 0.5500 | 0.4860 | 0.5410 | 0.5410 | 169,600 |
Nov 02, 2022 | 0.5150 | 0.5800 | 0.4800 | 0.4910 | 0.4910 | 213,100 |
Nov 01, 2022 | 0.5360 | 0.5370 | 0.4720 | 0.5000 | 0.5000 | 148,300 |
Oct 31, 2022 | 0.5160 | 0.5200 | 0.5000 | 0.5110 | 0.5110 | 91,500 |
Oct 28, 2022 | 0.5010 | 0.5200 | 0.5000 | 0.5190 | 0.5190 | 111,000 |
Oct 27, 2022 | 0.6090 | 0.6100 | 0.5000 | 0.5120 | 0.5120 | 1,818,900 |
Oct 26, 2022 | 0.5560 | 0.5800 | 0.5300 | 0.5600 | 0.5600 | 46,300 |
Oct 25, 2022 | 0.5430 | 0.5700 | 0.5250 | 0.5430 | 0.5430 | 94,200 |
Oct 24, 2022 | 0.5960 | 0.6000 | 0.5300 | 0.5410 | 0.5410 | 124,100 |
Oct 21, 2022 | 0.6090 | 0.6240 | 0.5640 | 0.5800 | 0.5800 | 106,400 |
Oct 20, 2022 | 0.6200 | 0.6500 | 0.6000 | 0.6000 | 0.6000 | 69,500 |
Oct 19, 2022 | 0.6320 | 0.6500 | 0.6200 | 0.6210 | 0.6210 | 40,900 |
Oct 18, 2022 | 0.6700 | 0.6800 | 0.6350 | 0.6420 | 0.6420 | 87,800 |
Oct 17, 2022 | 0.6700 | 0.6990 | 0.6600 | 0.6690 | 0.6690 | 25,400 |
Oct 14, 2022 | 0.7000 | 0.7000 | 0.6400 | 0.6560 | 0.6560 | 67,000 |
Oct 13, 2022 | 0.6700 | 0.6990 | 0.6600 | 0.6870 | 0.6870 | 144,700 |
Oct 12, 2022 | 0.6790 | 0.7000 | 0.6600 | 0.6660 | 0.6660 | 88,600 |
Oct 11, 2022 | 0.7040 | 0.7040 | 0.6590 | 0.6600 | 0.6600 | 32,200 |
Oct 10, 2022 | 0.7030 | 0.7030 | 0.6720 | 0.6800 | 0.6800 | 44,400 |
Oct 07, 2022 | 0.7230 | 0.7290 | 0.6800 | 0.6970 | 0.6970 | 125,100 |
Oct 06, 2022 | 0.7400 | 0.7500 | 0.7310 | 0.7310 | 0.7310 | 47,400 |
Oct 05, 2022 | 0.7510 | 0.8000 | 0.7400 | 0.7660 | 0.7660 | 80,900 |
Oct 04, 2022 | 0.7310 | 0.7700 | 0.7310 | 0.7670 | 0.7670 | 66,100 |
Oct 03, 2022 | 0.7200 | 0.7530 | 0.7200 | 0.7370 | 0.7370 | 158,400 |
Sept 30, 2022 | 0.8400 | 0.8400 | 0.7610 | 0.7700 | 0.7700 | 382,100 |
Sept 29, 2022 | 0.8830 | 0.8900 | 0.8300 | 0.8460 | 0.8460 | 115,100 |
Sept 28, 2022 | 0.9800 | 0.9800 | 0.8630 | 0.8800 | 0.8800 | 824,300 |
Sept 27, 2022 | 0.9520 | 1.0400 | 0.9120 | 0.9900 | 0.9900 | 879,800 |
Sept 26, 2022 | 0.8700 | 1.0200 | 0.8500 | 0.9800 | 0.9800 | 1,186,300 |
Sept 23, 2022 | 0.7970 | 1.0000 | 0.7500 | 0.9330 | 0.9330 | 670,300 |
Sept 22, 2022 | 0.7380 | 0.8500 | 0.7370 | 0.8300 | 0.8300 | 650,400 |
Sept 21, 2022 | 0.6500 | 0.8600 | 0.5900 | 0.7820 | 0.7820 | 2,089,700 |
Sept 20, 2022 | 0.6800 | 0.6970 | 0.6500 | 0.6500 | 0.6500 | 134,500 |
Sept 19, 2022 | 0.7020 | 0.7300 | 0.6820 | 0.6980 | 0.6980 | 119,000 |
Sept 16, 2022 | 0.6990 | 0.7100 | 0.6920 | 0.7100 | 0.7100 | 129,100 |
Sept 15, 2022 | 0.7140 | 0.7450 | 0.7000 | 0.7200 | 0.7200 | 117,500 |
Sept 14, 2022 | 0.7200 | 0.7300 | 0.7020 | 0.7080 | 0.7080 | 71,900 |
Sept 13, 2022 | 0.7640 | 0.7640 | 0.7300 | 0.7400 | 0.7400 | 29,300 |
Sept 12, 2022 | 0.7700 | 0.7800 | 0.7610 | 0.7760 | 0.7760 | 85,400 |
Sept 09, 2022 | 0.7200 | 0.7800 | 0.7150 | 0.7430 | 0.7430 | 127,200 |
Sept 08, 2022 | 0.6670 | 0.7200 | 0.6650 | 0.7160 | 0.7160 | 204,500 |
Sept 07, 2022 | 0.7000 | 0.7020 | 0.6660 | 0.6870 | 0.6870 | 248,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |