Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2023 | 0.2200 | 0.2250 | 0.2100 | 0.2200 | 0.2200 | 40,300 |
Mar 24, 2023 | 0.2300 | 0.2350 | 0.2150 | 0.2300 | 0.2300 | 84,000 |
Mar 23, 2023 | 0.2100 | 0.2300 | 0.2100 | 0.2200 | 0.2200 | 42,900 |
Mar 22, 2023 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 8,000 |
Mar 21, 2023 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | - |
Mar 20, 2023 | 0.2100 | 0.2100 | 0.2050 | 0.2050 | 0.2050 | 12,500 |
Mar 17, 2023 | 0.2150 | 0.2200 | 0.2100 | 0.2150 | 0.2150 | 31,000 |
Mar 16, 2023 | 0.2050 | 0.2050 | 0.2000 | 0.2050 | 0.2050 | 57,000 |
Mar 15, 2023 | 0.1950 | 0.2000 | 0.1950 | 0.2000 | 0.2000 | 37,006 |
Mar 14, 2023 | 0.2150 | 0.2150 | 0.2000 | 0.2000 | 0.2000 | 54,983 |
Mar 13, 2023 | 0.2250 | 0.2300 | 0.2150 | 0.2150 | 0.2150 | 22,500 |
Mar 10, 2023 | 0.2400 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 62,005 |
Mar 09, 2023 | 0.2400 | 0.2450 | 0.2150 | 0.2400 | 0.2400 | 158,536 |
Mar 08, 2023 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 4,500 |
Mar 07, 2023 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 79,691 |
Mar 06, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Mar 03, 2023 | 0.2600 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 13,220 |
Mar 02, 2023 | 0.2600 | 0.2650 | 0.2550 | 0.2650 | 0.2650 | 10,000 |
Mar 01, 2023 | 0.2450 | 0.2650 | 0.2450 | 0.2650 | 0.2650 | 67,500 |
Feb 28, 2023 | 0.2700 | 0.2700 | 0.2550 | 0.2600 | 0.2600 | 6,608 |
Feb 27, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 9,000 |
Feb 24, 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 15,000 |
Feb 23, 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 12,000 |
Feb 22, 2023 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 51,150 |
Feb 21, 2023 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 34,800 |
Feb 17, 2023 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 9,000 |
Feb 16, 2023 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 108,000 |
Feb 15, 2023 | 0.2600 | 0.2650 | 0.2450 | 0.2450 | 0.2450 | 32,500 |
Feb 14, 2023 | 0.2550 | 0.2700 | 0.2550 | 0.2600 | 0.2600 | 83,000 |
Feb 13, 2023 | 0.2550 | 0.2650 | 0.2450 | 0.2450 | 0.2450 | 132,800 |
Feb 10, 2023 | 0.2550 | 0.2700 | 0.2550 | 0.2700 | 0.2700 | 5,000 |
Feb 09, 2023 | 0.2600 | 0.2700 | 0.2550 | 0.2700 | 0.2700 | 29,404 |
Feb 08, 2023 | 0.2600 | 0.2700 | 0.2550 | 0.2700 | 0.2700 | 33,500 |
Feb 07, 2023 | 0.2650 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 32,000 |
Feb 06, 2023 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 4,000 |
Feb 03, 2023 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 22,500 |
Feb 02, 2023 | 0.2650 | 0.2700 | 0.2550 | 0.2600 | 0.2600 | 25,300 |
Feb 01, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 2,500 |
Jan 31, 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 9,000 |
Jan 30, 2023 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 14,000 |
Jan 27, 2023 | 0.2600 | 0.2700 | 0.2550 | 0.2700 | 0.2700 | 63,500 |
Jan 26, 2023 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 12,000 |
Jan 25, 2023 | 0.2600 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 19,500 |
Jan 24, 2023 | 0.2550 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 45,000 |
Jan 23, 2023 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 30,179 |
Jan 20, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Jan 19, 2023 | 0.2550 | 0.2550 | 0.2400 | 0.2500 | 0.2500 | 73,000 |
Jan 18, 2023 | 0.2500 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 21,000 |
Jan 17, 2023 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 15,076 |
Jan 16, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 4,100 |
Jan 13, 2023 | 0.2500 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 24,000 |
Jan 12, 2023 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 4,000 |
Jan 11, 2023 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 67,100 |
Jan 10, 2023 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 14,501 |
Jan 09, 2023 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 22,631 |
Jan 06, 2023 | 0.2450 | 0.2600 | 0.2450 | 0.2550 | 0.2550 | 52,338 |
Jan 05, 2023 | 0.2550 | 0.2550 | 0.2450 | 0.2450 | 0.2450 | 53,500 |
Jan 04, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 18,000 |
Jan 03, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 18,000 |
Dec 30, 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 33,100 |
Dec 29, 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 37,647 |
Dec 28, 2022 | 0.2650 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 45,020 |
Dec 23, 2022 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 125,000 |
Dec 22, 2022 | 0.2700 | 0.2700 | 0.2550 | 0.2550 | 0.2550 | 179,250 |
Dec 21, 2022 | 0.2650 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 29,697 |
Dec 20, 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 810 |
Dec 19, 2022 | 0.2700 | 0.2750 | 0.2650 | 0.2650 | 0.2650 | 13,550 |
Dec 16, 2022 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 1,250 |
Dec 15, 2022 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 7,319 |
Dec 14, 2022 | 0.2500 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 38,500 |
Dec 13, 2022 | 0.2500 | 0.2550 | 0.2450 | 0.2450 | 0.2450 | 43,000 |
Dec 12, 2022 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 42,010 |
Dec 09, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 20,001 |
Dec 08, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Dec 07, 2022 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 23,004 |
Dec 06, 2022 | 0.2550 | 0.2550 | 0.2450 | 0.2450 | 0.2450 | 91,061 |
Dec 05, 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 5,004 |
Dec 02, 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Dec 01, 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 5,071 |
Nov 30, 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
Nov 29, 2022 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 22,945 |
Nov 28, 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 3,110 |
Nov 25, 2022 | 0.2750 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 14,850 |
Nov 24, 2022 | 0.2600 | 0.2750 | 0.2600 | 0.2750 | 0.2750 | 51,576 |
Nov 23, 2022 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 30,500 |
Nov 22, 2022 | 0.2650 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 38,800 |
Nov 21, 2022 | 0.2600 | 0.2700 | 0.2550 | 0.2700 | 0.2700 | 43,235 |
Nov 18, 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Nov 17, 2022 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 100,200 |
Nov 16, 2022 | 0.2500 | 0.2900 | 0.2500 | 0.2700 | 0.2700 | 144,945 |
Nov 15, 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 144,674 |
Nov 14, 2022 | 0.2700 | 0.2700 | 0.2550 | 0.2600 | 0.2600 | 70,575 |
Nov 11, 2022 | 0.2700 | 0.2800 | 0.2600 | 0.2650 | 0.2650 | 209,020 |
Nov 10, 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 58,000 |
Nov 09, 2022 | 0.2550 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 59,013 |
Nov 08, 2022 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 54,500 |
Nov 07, 2022 | 0.2550 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 41,900 |
Nov 04, 2022 | 0.2700 | 0.2700 | 0.2550 | 0.2550 | 0.2550 | 43,300 |
Nov 03, 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 17,315 |
Nov 02, 2022 | 0.2700 | 0.2700 | 0.2550 | 0.2550 | 0.2550 | 131,504 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |