Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2023 | - | - | - | - | - | - |
Mar 27, 2023 | 0.3400 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 13,700 |
Mar 24, 2023 | 0.3600 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 94,200 |
Mar 23, 2023 | 0.3200 | 0.3600 | 0.3200 | 0.3500 | 0.3500 | 53,400 |
Mar 22, 2023 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 50,900 |
Mar 21, 2023 | 0.3600 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 121,400 |
Mar 20, 2023 | 0.3200 | 0.3600 | 0.3200 | 0.3500 | 0.3500 | 130,800 |
Mar 17, 2023 | 0.3200 | 0.3300 | 0.3000 | 0.3300 | 0.3300 | 117,700 |
Mar 16, 2023 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 30,400 |
Mar 15, 2023 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 58,400 |
Mar 14, 2023 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 118,000 |
Mar 13, 2023 | 0.3200 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 377,500 |
Mar 10, 2023 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 118,300 |
Mar 09, 2023 | 0.3700 | 0.3700 | 0.3400 | 0.3400 | 0.3400 | 96,800 |
Mar 08, 2023 | 0.3600 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 40,700 |
Mar 07, 2023 | 0.3700 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 141,500 |
Mar 06, 2023 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 31,500 |
Mar 03, 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 81,600 |
Mar 02, 2023 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 151,800 |
Mar 01, 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 112,800 |
Feb 28, 2023 | 0.3600 | 0.3900 | 0.3600 | 0.3900 | 0.3900 | 169,400 |
Feb 27, 2023 | 0.3400 | 0.3600 | 0.3300 | 0.3600 | 0.3600 | 148,700 |
Feb 24, 2023 | 0.3400 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 59,400 |
Feb 23, 2023 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 236,900 |
Feb 22, 2023 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 105,500 |
Feb 21, 2023 | 0.3600 | 0.3900 | 0.3600 | 0.3600 | 0.3600 | 66,400 |
Feb 17, 2023 | 0.3700 | 0.4000 | 0.3500 | 0.3600 | 0.3600 | 505,600 |
Feb 16, 2023 | 0.3600 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 61,300 |
Feb 15, 2023 | 0.3900 | 0.3900 | 0.3000 | 0.3900 | 0.3900 | 283,200 |
Feb 14, 2023 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 131,000 |
Feb 13, 2023 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 192,100 |
Feb 10, 2023 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 168,300 |
Feb 09, 2023 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 132,100 |
Feb 08, 2023 | 0.3700 | 0.4000 | 0.3700 | 0.4000 | 0.4000 | 204,000 |
Feb 07, 2023 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 229,900 |
Feb 06, 2023 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 117,700 |
Feb 03, 2023 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 80,100 |
Feb 02, 2023 | 0.4200 | 0.4200 | 0.3900 | 0.3900 | 0.3900 | 159,000 |
Feb 01, 2023 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 137,500 |
Jan 31, 2023 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 46,900 |
Jan 30, 2023 | 0.4400 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 133,500 |
Jan 27, 2023 | 0.4200 | 0.4400 | 0.4100 | 0.4300 | 0.4300 | 114,000 |
Jan 26, 2023 | 0.4100 | 0.4400 | 0.4100 | 0.4400 | 0.4400 | 169,800 |
Jan 25, 2023 | 0.4200 | 0.4200 | 0.3900 | 0.4100 | 0.4100 | 260,500 |
Jan 24, 2023 | 0.3600 | 0.4400 | 0.3600 | 0.4300 | 0.4300 | 985,900 |
Jan 23, 2023 | 0.3700 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 115,800 |
Jan 20, 2023 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 65,700 |
Jan 19, 2023 | 0.3600 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 162,400 |
Jan 18, 2023 | 0.3800 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 89,200 |
Jan 17, 2023 | 0.3700 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 122,200 |
Jan 16, 2023 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 63,400 |
Jan 13, 2023 | 0.3800 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 122,300 |
Jan 12, 2023 | 0.3800 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 332,300 |
Jan 11, 2023 | 0.3600 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 544,400 |
Jan 10, 2023 | 0.3500 | 0.3700 | 0.3400 | 0.3600 | 0.3600 | 397,600 |
Jan 09, 2023 | 0.3100 | 0.3600 | 0.3100 | 0.3400 | 0.3400 | 647,500 |
Jan 06, 2023 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 215,200 |
Jan 05, 2023 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 88,800 |
Jan 04, 2023 | 0.2900 | 0.3100 | 0.2800 | 0.3000 | 0.3000 | 173,400 |
Jan 03, 2023 | 0.2800 | 0.3000 | 0.2700 | 0.2800 | 0.2800 | 75,900 |
Dec 30, 2022 | 0.2800 | 0.2900 | 0.2700 | 0.2900 | 0.2900 | 201,600 |
Dec 29, 2022 | 0.2500 | 0.2800 | 0.2500 | 0.2800 | 0.2800 | 168,200 |
Dec 28, 2022 | 0.2400 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 358,900 |
Dec 23, 2022 | 0.2600 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 205,000 |
Dec 22, 2022 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 210,200 |
Dec 21, 2022 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 87,200 |
Dec 20, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 17,400 |
Dec 19, 2022 | 0.2800 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 121,900 |
Dec 16, 2022 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 91,500 |
Dec 15, 2022 | 0.2900 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 148,800 |
Dec 14, 2022 | 0.2800 | 0.3100 | 0.2800 | 0.3100 | 0.3100 | 349,600 |
Dec 13, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 181,500 |
Dec 12, 2022 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 46,900 |
Dec 09, 2022 | 0.2800 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 87,500 |
Dec 08, 2022 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 75,300 |
Dec 07, 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 71,400 |
Dec 06, 2022 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 139,000 |
Dec 05, 2022 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 222,300 |
Dec 02, 2022 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 116,900 |
Dec 01, 2022 | 0.2800 | 0.3200 | 0.2800 | 0.3100 | 0.3100 | 590,000 |
Nov 30, 2022 | 0.2900 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 303,100 |
Nov 29, 2022 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 204,400 |
Nov 28, 2022 | 0.2800 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 83,800 |
Nov 25, 2022 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 83,400 |
Nov 24, 2022 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 53,600 |
Nov 23, 2022 | 0.2600 | 0.2800 | 0.2500 | 0.2700 | 0.2700 | 227,800 |
Nov 22, 2022 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 103,100 |
Nov 21, 2022 | 0.2800 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 78,300 |
Nov 18, 2022 | 0.2800 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 106,800 |
Nov 17, 2022 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 156,800 |
Nov 16, 2022 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 128,400 |
Nov 15, 2022 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 162,400 |
Nov 14, 2022 | 0.3200 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 208,600 |
Nov 11, 2022 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 235,800 |
Nov 10, 2022 | 0.2900 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 13,800 |
Nov 09, 2022 | 0.3200 | 0.3200 | 0.2800 | 0.2900 | 0.2900 | 104,300 |
Nov 08, 2022 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 75,000 |
Nov 07, 2022 | 0.3200 | 0.3300 | 0.3000 | 0.3000 | 0.3000 | 250,700 |
Nov 04, 2022 | 0.2900 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 525,400 |
Nov 03, 2022 | 0.2600 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 178,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |