Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | - |
Feb 02, 2023 | 0.4430 | 0.4430 | 0.4430 | 0.4430 | 0.4430 | - |
Feb 01, 2023 | 0.4290 | 0.4350 | 0.4210 | 0.4210 | 0.4210 | 2,250 |
Jan 31, 2023 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | - |
Jan 30, 2023 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | - |
Jan 27, 2023 | 0.4310 | 0.4450 | 0.4310 | 0.4450 | 0.4450 | 1,000 |
Jan 26, 2023 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | - |
Jan 25, 2023 | 0.4510 | 0.4510 | 0.4510 | 0.4510 | 0.4510 | - |
Jan 24, 2023 | 0.4600 | 0.4600 | 0.4490 | 0.4490 | 0.4490 | 9,000 |
Jan 23, 2023 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | 0.4680 | - |
Jan 20, 2023 | 0.4570 | 0.4570 | 0.4560 | 0.4565 | 0.4565 | 20,000 |
Jan 19, 2023 | 0.4570 | 0.4570 | 0.4420 | 0.4440 | 0.4440 | 12,450 |
Jan 18, 2023 | 0.4640 | 0.4640 | 0.4500 | 0.4500 | 0.4500 | 6,000 |
Jan 17, 2023 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 3,133 |
Jan 16, 2023 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | - |
Jan 13, 2023 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | 0.4250 | - |
Jan 12, 2023 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | - |
Jan 11, 2023 | 0.4080 | 0.4120 | 0.4080 | 0.4120 | 0.4120 | 3,000 |
Jan 10, 2023 | 0.3980 | 0.4050 | 0.3980 | 0.4050 | 0.4050 | 2,000 |
Jan 09, 2023 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | - |
Jan 06, 2023 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | 0.3620 | - |
Jan 05, 2023 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
Jan 04, 2023 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | 0.3590 | - |
Jan 03, 2023 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | - |
Jan 02, 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
Dec 30, 2022 | 0.3410 | 0.3410 | 0.3410 | 0.3410 | 0.3410 | - |
Dec 29, 2022 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | - |
Dec 28, 2022 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
Dec 27, 2022 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | - |
Dec 23, 2022 | 0.3470 | 0.3470 | 0.3470 | 0.3470 | 0.3470 | - |
Dec 22, 2022 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | 0.3340 | - |
Dec 21, 2022 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | 0.3520 | - |
Dec 20, 2022 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | - |
Dec 19, 2022 | 0.3490 | 0.3490 | 0.3490 | 0.3490 | 0.3490 | - |
Dec 16, 2022 | 0.3380 | 0.3380 | 0.3210 | 0.3215 | 0.3215 | 6,700 |
Dec 15, 2022 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | - |
Dec 14, 2022 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | - |
Dec 13, 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
Dec 12, 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
Dec 09, 2022 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | - |
Dec 08, 2022 | 0.3670 | 0.3670 | 0.3670 | 0.3670 | 0.3670 | - |
Dec 07, 2022 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | - |
Dec 06, 2022 | 0.3600 | 0.3690 | 0.3600 | 0.3690 | 0.3690 | 200 |
Dec 05, 2022 | 0.3670 | 0.3670 | 0.3670 | 0.3670 | 0.3670 | - |
Dec 02, 2022 | 0.3690 | 0.3690 | 0.3690 | 0.3690 | 0.3690 | - |
Dec 01, 2022 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | - |
Nov 30, 2022 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | - |
Nov 29, 2022 | 0.3900 | 0.3900 | 0.3605 | 0.3605 | 0.3605 | 5,500 |
Nov 28, 2022 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 5,634 |
Nov 25, 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | - |
Nov 24, 2022 | 0.3690 | 0.3690 | 0.3690 | 0.3690 | 0.3690 | - |
Nov 23, 2022 | 0.3710 | 0.3710 | 0.3710 | 0.3710 | 0.3710 | - |
Nov 22, 2022 | 0.3510 | 0.3510 | 0.3510 | 0.3510 | 0.3510 | - |
Nov 21, 2022 | 0.3730 | 0.3730 | 0.3730 | 0.3730 | 0.3730 | - |
Nov 18, 2022 | 0.3710 | 0.3710 | 0.3710 | 0.3710 | 0.3710 | - |
Nov 17, 2022 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | - |
Nov 16, 2022 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | 0.3860 | - |
Nov 15, 2022 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | - |
Nov 14, 2022 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | - |
Nov 11, 2022 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | 0.3780 | - |
Nov 10, 2022 | 0.3690 | 0.3690 | 0.3690 | 0.3690 | 0.3690 | - |
Nov 09, 2022 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | - |
Nov 08, 2022 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | 0.3720 | - |
Nov 07, 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
Nov 04, 2022 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
Nov 03, 2022 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
Nov 02, 2022 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | - |
Nov 01, 2022 | 0.4010 | 0.4120 | 0.4010 | 0.4120 | 0.4120 | 200 |
Oct 31, 2022 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | - |
Oct 28, 2022 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | 0.3920 | - |
Oct 27, 2022 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | - |
Oct 26, 2022 | 0.3910 | 0.4050 | 0.3910 | 0.4050 | 0.4050 | 2,400 |
Oct 25, 2022 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | - |
Oct 24, 2022 | 0.3930 | 0.3930 | 0.3930 | 0.3930 | 0.3930 | - |
Oct 21, 2022 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | - |
Oct 20, 2022 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | - |
Oct 19, 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Oct 18, 2022 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
Oct 17, 2022 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 1,400 |
Oct 14, 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
Oct 13, 2022 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | 0.3960 | - |
Oct 12, 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
Oct 11, 2022 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
Oct 10, 2022 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | 0.4320 | - |
Oct 07, 2022 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | 0.4440 | - |
Oct 06, 2022 | 0.4290 | 0.4290 | 0.4290 | 0.4290 | 0.4290 | - |
Oct 05, 2022 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | 0.4140 | - |
Oct 04, 2022 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 300 |
Oct 03, 2022 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | 0.3770 | - |
Sept 30, 2022 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | - |
Sept 29, 2022 | 0.4070 | 0.4070 | 0.4070 | 0.4070 | 0.4070 | - |
Sept 28, 2022 | 0.4090 | 0.4090 | 0.4090 | 0.4090 | 0.4090 | 1,086 |
Sept 27, 2022 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | 0.4020 | - |
Sept 26, 2022 | 0.4250 | 0.4250 | 0.4090 | 0.4090 | 0.4090 | 6,000 |
Sept 23, 2022 | 0.4370 | 0.4370 | 0.4370 | 0.4370 | 0.4370 | - |
Sept 22, 2022 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | - |
Sept 21, 2022 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | 0.4360 | - |
Sept 20, 2022 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | - |
Sept 19, 2022 | 0.4430 | 0.4470 | 0.4400 | 0.4400 | 0.4400 | 1,000 |
Sept 16, 2022 | 0.4570 | 0.4570 | 0.4570 | 0.4570 | 0.4570 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |