Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 15,500 |
Jan 26, 2023 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 77,200 |
Jan 25, 2023 | 0.2500 | 0.2500 | 0.2200 | 0.2200 | 0.2200 | 122,500 |
Jan 24, 2023 | 0.2400 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 98,600 |
Jan 23, 2023 | 0.2300 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 238,600 |
Jan 20, 2023 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 100,200 |
Jan 19, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 4,600 |
Jan 18, 2023 | 0.2100 | 0.2300 | 0.2100 | 0.2300 | 0.2300 | 45,200 |
Jan 17, 2023 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 52,200 |
Jan 16, 2023 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 5,200 |
Jan 13, 2023 | 0.2200 | 0.2300 | 0.2100 | 0.2100 | 0.2100 | 28,100 |
Jan 12, 2023 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 175,700 |
Jan 11, 2023 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 40,600 |
Jan 10, 2023 | 0.2200 | 0.2300 | 0.2100 | 0.2100 | 0.2100 | 60,000 |
Jan 09, 2023 | 0.2100 | 0.2300 | 0.2100 | 0.2200 | 0.2200 | 106,700 |
Jan 06, 2023 | 0.2400 | 0.2400 | 0.2000 | 0.2100 | 0.2100 | 466,400 |
Jan 05, 2023 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 42,700 |
Jan 04, 2023 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 143,900 |
Jan 03, 2023 | 0.2200 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 91,800 |
Dec 30, 2022 | 0.2300 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 78,100 |
Dec 29, 2022 | 0.2300 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 81,700 |
Dec 28, 2022 | 0.2300 | 0.2300 | 0.2100 | 0.2300 | 0.2300 | 117,300 |
Dec 23, 2022 | 0.2200 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 279,300 |
Dec 22, 2022 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 69,100 |
Dec 21, 2022 | 0.2400 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 133,100 |
Dec 20, 2022 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 154,000 |
Dec 19, 2022 | 0.2200 | 0.2300 | 0.2100 | 0.2300 | 0.2300 | 79,300 |
Dec 16, 2022 | 0.2400 | 0.2400 | 0.2100 | 0.2400 | 0.2400 | 235,000 |
Dec 15, 2022 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 37,500 |
Dec 14, 2022 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 138,500 |
Dec 13, 2022 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 177,900 |
Dec 12, 2022 | 0.2500 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 59,800 |
Dec 09, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 23,500 |
Dec 08, 2022 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 96,100 |
Dec 07, 2022 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 14,200 |
Dec 06, 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 26,000 |
Dec 05, 2022 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 18,600 |
Dec 02, 2022 | 0.2600 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 30,000 |
Dec 01, 2022 | 0.2600 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 190,000 |
Nov 30, 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 14,000 |
Nov 29, 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 4,600 |
Nov 28, 2022 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 52,500 |
Nov 25, 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 27,500 |
Nov 24, 2022 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 12,400 |
Nov 23, 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 25,800 |
Nov 22, 2022 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 25,400 |
Nov 21, 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 200 |
Nov 18, 2022 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 134,600 |
Nov 17, 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 3,100 |
Nov 16, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 23,500 |
Nov 15, 2022 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 62,400 |
Nov 14, 2022 | 0.2900 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 42,100 |
Nov 11, 2022 | 0.3100 | 0.3100 | 0.2600 | 0.2800 | 0.2800 | 107,800 |
Nov 10, 2022 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 24,400 |
Nov 09, 2022 | 0.3100 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 7,500 |
Nov 08, 2022 | 0.2700 | 0.3100 | 0.2700 | 0.3100 | 0.3100 | 232,200 |
Nov 07, 2022 | 0.2500 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 123,900 |
Nov 04, 2022 | 0.2500 | 0.2500 | 0.2200 | 0.2400 | 0.2400 | 144,600 |
Nov 03, 2022 | 0.2500 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 45,100 |
Nov 02, 2022 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 78,900 |
Nov 01, 2022 | 0.2500 | 0.2700 | 0.2400 | 0.2600 | 0.2600 | 46,400 |
Oct 31, 2022 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 21,700 |
Oct 28, 2022 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 16,500 |
Oct 27, 2022 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 229,400 |
Oct 26, 2022 | 0.2900 | 0.2900 | 0.2400 | 0.2400 | 0.2400 | 102,000 |
Oct 25, 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 15,700 |
Oct 24, 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 20,800 |
Oct 21, 2022 | 0.3100 | 0.3100 | 0.2700 | 0.2800 | 0.2800 | 41,000 |
Oct 20, 2022 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 17,300 |
Oct 19, 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 4,600 |
Oct 18, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 4,300 |
Oct 17, 2022 | 0.3000 | 0.3200 | 0.2800 | 0.2800 | 0.2800 | 115,000 |
Oct 14, 2022 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 93,200 |
Oct 13, 2022 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 163,000 |
Oct 12, 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 14,600 |
Oct 11, 2022 | 0.3100 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 65,300 |
Oct 07, 2022 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 39,900 |
Oct 06, 2022 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 8,500 |
Oct 05, 2022 | 0.3100 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 50,100 |
Oct 04, 2022 | 0.3300 | 0.3600 | 0.3200 | 0.3200 | 0.3200 | 153,500 |
Oct 03, 2022 | 0.3400 | 0.3400 | 0.3000 | 0.3100 | 0.3100 | 55,600 |
Sept 30, 2022 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 16,000 |
Sept 29, 2022 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 8,500 |
Sept 28, 2022 | 0.2700 | 0.3100 | 0.2700 | 0.3100 | 0.3100 | 142,900 |
Sept 27, 2022 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 77,900 |
Sept 26, 2022 | 0.3000 | 0.3100 | 0.2700 | 0.2700 | 0.2700 | 181,600 |
Sept 23, 2022 | 0.3400 | 0.3400 | 0.3000 | 0.3000 | 0.3000 | 181,800 |
Sept 22, 2022 | 0.3900 | 0.3900 | 0.3500 | 0.3500 | 0.3500 | 20,800 |
Sept 21, 2022 | 0.3600 | 0.3800 | 0.3500 | 0.3600 | 0.3600 | 45,700 |
Sept 20, 2022 | 0.3800 | 0.3900 | 0.3500 | 0.3600 | 0.3600 | 192,200 |
Sept 19, 2022 | 0.3800 | 0.3800 | 0.3500 | 0.3600 | 0.3600 | 77,200 |
Sept 16, 2022 | 0.3800 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 38,500 |
Sept 15, 2022 | 0.3800 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 25,000 |
Sept 14, 2022 | 0.3800 | 0.3800 | 0.3500 | 0.3500 | 0.3500 | 31,200 |
Sept 13, 2022 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 90,600 |
Sept 12, 2022 | 0.4000 | 0.4200 | 0.3900 | 0.4200 | 0.4200 | 88,100 |
Sept 09, 2022 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 51,400 |
Sept 08, 2022 | 0.3500 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 41,600 |
Sept 07, 2022 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 10,400 |
Sept 06, 2022 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 15,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |