Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 06, 2023 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
Feb 03, 2023 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
Feb 02, 2023 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
Feb 01, 2023 | 0.8400 | 0.8400 | 0.7900 | 0.8200 | 0.8200 | 9,600 |
Jan 31, 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
Jan 30, 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 1,200 |
Jan 27, 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
Jan 26, 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
Jan 25, 2023 | 0.8100 | 0.8100 | 0.7500 | 0.7500 | 0.7500 | 5,600 |
Jan 24, 2023 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
Jan 24, 2023 | 0.06 Dividend | |||||
Jan 23, 2023 | 0.9100 | 0.9500 | 0.9100 | 0.9100 | 0.8500 | 18,500 |
Jan 20, 2023 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.8500 | 2,900 |
Jan 19, 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.8874 | - |
Jan 18, 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.8874 | 2,000 |
Jan 17, 2023 | 0.9700 | 0.9700 | 0.8200 | 0.8300 | 0.7753 | 1,500 |
Jan 16, 2023 | 0.9100 | 1.0700 | 0.9100 | 1.0000 | 0.9341 | 6,300 |
Jan 13, 2023 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7379 | 300 |
Jan 12, 2023 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7379 | - |
Jan 11, 2023 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7379 | - |
Jan 10, 2023 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7379 | - |
Jan 09, 2023 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7379 | - |
Jan 06, 2023 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7379 | - |
Jan 05, 2023 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7379 | - |
Jan 04, 2023 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7379 | - |
Jan 03, 2023 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7379 | - |
Dec 30, 2022 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7379 | - |
Dec 29, 2022 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7379 | - |
Dec 28, 2022 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7379 | - |
Dec 23, 2022 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7379 | - |
Dec 22, 2022 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7379 | - |
Dec 21, 2022 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7379 | - |
Dec 20, 2022 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7379 | - |
Dec 19, 2022 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7379 | - |
Dec 16, 2022 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7379 | - |
Dec 15, 2022 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7379 | - |
Dec 14, 2022 | 0.7600 | 0.7900 | 0.7600 | 0.7900 | 0.7379 | 4,500 |
Dec 13, 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7005 | - |
Dec 12, 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7005 | - |
Dec 09, 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7005 | 6,200 |
Dec 08, 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7005 | - |
Dec 07, 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7005 | - |
Dec 06, 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7005 | - |
Dec 05, 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7005 | - |
Dec 02, 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7005 | - |
Dec 01, 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7005 | - |
Nov 30, 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7005 | - |
Nov 29, 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7005 | - |
Nov 28, 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7005 | - |
Nov 25, 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7005 | - |
Nov 24, 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7005 | - |
Nov 23, 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7005 | - |
Nov 22, 2022 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | 0.7005 | 6,500 |
Nov 21, 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7005 | - |
Nov 18, 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7005 | 100 |
Nov 17, 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7005 | - |
Nov 16, 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7005 | - |
Nov 15, 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7005 | - |
Nov 14, 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7005 | - |
Nov 11, 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7005 | 6,000 |
Nov 10, 2022 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.6632 | - |
Nov 09, 2022 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.6632 | - |
Nov 08, 2022 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.6632 | - |
Nov 07, 2022 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.6632 | - |
Nov 04, 2022 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.6632 | - |
Nov 03, 2022 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.6632 | - |
Nov 02, 2022 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.6632 | - |
Nov 01, 2022 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.6632 | - |
Oct 31, 2022 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.6632 | - |
Oct 28, 2022 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | 0.6632 | 5,500 |
Oct 27, 2022 | 0.7100 | 0.7100 | 0.7000 | 0.7000 | 0.6538 | 3,500 |
Oct 26, 2022 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5418 | - |
Oct 25, 2022 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5418 | 3,000 |
Oct 24, 2022 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.7753 | - |
Oct 21, 2022 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.7753 | - |
Oct 20, 2022 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.7753 | - |
Oct 19, 2022 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.7753 | - |
Oct 18, 2022 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.7753 | - |
Oct 17, 2022 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.7753 | - |
Oct 14, 2022 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.7753 | - |
Oct 13, 2022 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.7753 | - |
Oct 12, 2022 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.7753 | - |
Oct 11, 2022 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.7753 | - |
Oct 07, 2022 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.7753 | - |
Oct 06, 2022 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.7753 | - |
Oct 05, 2022 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.7753 | 1,100 |
Oct 04, 2022 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.7753 | - |
Oct 03, 2022 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.7753 | - |
Sept 30, 2022 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.7753 | 1,300 |
Sept 29, 2022 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.7753 | - |
Sept 28, 2022 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.7753 | - |
Sept 27, 2022 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.7753 | - |
Sept 26, 2022 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.7753 | - |
Sept 23, 2022 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.7753 | - |
Sept 22, 2022 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.7753 | - |
Sept 21, 2022 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.7753 | - |
Sept 20, 2022 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.7753 | - |
Sept 19, 2022 | 0.8400 | 0.8400 | 0.8300 | 0.8300 | 0.7753 | 11,000 |
Sept 16, 2022 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.7753 | - |
Sept 15, 2022 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.7753 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |