Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 22, 2023 | 0.3950 | 0.4450 | 0.3950 | 0.4100 | 0.4100 | 22,636 |
Mar 21, 2023 | 0.3700 | 0.4100 | 0.3700 | 0.3800 | 0.3800 | 40,000 |
Mar 20, 2023 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 5,000 |
Mar 17, 2023 | 0.3700 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 56,600 |
Mar 16, 2023 | 0.3600 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 27,300 |
Mar 15, 2023 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 19,300 |
Mar 14, 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 3,000 |
Mar 13, 2023 | 0.3500 | 0.3500 | 0.3200 | 0.3200 | 0.3200 | 22,700 |
Mar 10, 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 16,500 |
Mar 09, 2023 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 66,000 |
Mar 08, 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 4,000 |
Mar 07, 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 10,000 |
Mar 06, 2023 | 0.4000 | 0.4000 | 0.3500 | 0.3700 | 0.3700 | 89,500 |
Mar 03, 2023 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 2,000 |
Mar 02, 2023 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 21,000 |
Mar 01, 2023 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 16,000 |
Feb 28, 2023 | 0.3700 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 35,000 |
Feb 27, 2023 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 25,100 |
Feb 24, 2023 | 0.3700 | 0.4100 | 0.3700 | 0.4100 | 0.4100 | 6,500 |
Feb 23, 2023 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 150,500 |
Feb 22, 2023 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 30,000 |
Feb 21, 2023 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 5,600 |
Feb 17, 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 2,500 |
Feb 16, 2023 | 0.4500 | 0.4500 | 0.4100 | 0.4300 | 0.4300 | 68,700 |
Feb 15, 2023 | 0.3900 | 0.4300 | 0.3900 | 0.4300 | 0.4300 | 66,300 |
Feb 14, 2023 | 0.4100 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 40,000 |
Feb 13, 2023 | 0.4000 | 0.4300 | 0.4000 | 0.4100 | 0.4100 | 130,400 |
Feb 10, 2023 | 0.3900 | 0.4200 | 0.3900 | 0.4000 | 0.4000 | 155,800 |
Feb 09, 2023 | 0.3900 | 0.3900 | 0.3600 | 0.3800 | 0.3800 | 57,500 |
Feb 08, 2023 | 0.4100 | 0.4300 | 0.3900 | 0.3900 | 0.3900 | 162,000 |
Feb 07, 2023 | 0.3700 | 0.4200 | 0.3400 | 0.4000 | 0.4000 | 323,400 |
Feb 06, 2023 | 0.2700 | 0.3100 | 0.2700 | 0.3100 | 0.3100 | 158,700 |
Feb 03, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 21,500 |
Feb 02, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 10,500 |
Feb 01, 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 1,200 |
Jan 31, 2023 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 12,900 |
Jan 30, 2023 | 0.3000 | 0.3000 | 0.2700 | 0.2700 | 0.2700 | 57,500 |
Jan 27, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 500 |
Jan 26, 2023 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 7,900 |
Jan 25, 2023 | 0.3000 | 0.3000 | 0.2700 | 0.2900 | 0.2900 | 40,500 |
Jan 24, 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 42,300 |
Jan 23, 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 1,000 |
Jan 20, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 25,100 |
Jan 19, 2023 | 0.3400 | 0.3400 | 0.3100 | 0.3100 | 0.3100 | 8,300 |
Jan 18, 2023 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 32,000 |
Jan 17, 2023 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 19,500 |
Jan 16, 2023 | 0.3400 | 0.3400 | 0.3100 | 0.3100 | 0.3100 | 61,500 |
Jan 13, 2023 | 0.2800 | 0.3300 | 0.2700 | 0.3300 | 0.3300 | 168,800 |
Jan 12, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 12,000 |
Jan 11, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 109,500 |
Jan 10, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 82,000 |
Jan 09, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 6,000 |
Jan 06, 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 44,800 |
Jan 05, 2023 | 0.2500 | 0.2800 | 0.2500 | 0.2800 | 0.2800 | 72,000 |
Jan 04, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 5,100 |
Jan 03, 2023 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 32,200 |
Dec 30, 2022 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 1,000 |
Dec 29, 2022 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 1,200 |
Dec 28, 2022 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 88,300 |
Dec 23, 2022 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 49,500 |
Dec 22, 2022 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
Dec 21, 2022 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
Dec 20, 2022 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 24,600 |
Dec 19, 2022 | 0.2300 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 45,500 |
Dec 16, 2022 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 7,100 |
Dec 15, 2022 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 30,500 |
Dec 14, 2022 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 43,800 |
Dec 13, 2022 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 56,600 |
Dec 12, 2022 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 19,500 |
Dec 09, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 25,000 |
Dec 08, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 40,600 |
Dec 07, 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 12,500 |
Dec 06, 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Dec 05, 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 36,300 |
Dec 02, 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 18,500 |
Dec 01, 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 4,200 |
Nov 30, 2022 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 41,500 |
Nov 29, 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 22,400 |
Nov 28, 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 10,500 |
Nov 25, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 14,500 |
Nov 24, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Nov 23, 2022 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 59,900 |
Nov 22, 2022 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 72,500 |
Nov 21, 2022 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 4,800 |
Nov 18, 2022 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 1,200 |
Nov 17, 2022 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 4,700 |
Nov 16, 2022 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 32,500 |
Nov 15, 2022 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 3,000 |
Nov 14, 2022 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 6,700 |
Nov 11, 2022 | 0.2400 | 0.2600 | 0.2300 | 0.2300 | 0.2300 | 68,600 |
Nov 10, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 69,900 |
Nov 09, 2022 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 54,500 |
Nov 08, 2022 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 6,000 |
Nov 07, 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Nov 04, 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Nov 03, 2022 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 43,000 |
Nov 02, 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 111,000 |
Nov 01, 2022 | 0.2800 | 0.2800 | 0.2500 | 0.2500 | 0.2500 | 12,500 |
Oct 31, 2022 | 0.3000 | 0.3100 | 0.2600 | 0.2900 | 0.2900 | 129,800 |
Oct 28, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 19,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |