Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 0.2608 | 0.2679 | 0.2510 | 0.2542 | 0.2542 | 26,600 |
Jan 26, 2023 | 0.2700 | 0.2700 | 0.2581 | 0.2697 | 0.2697 | 105,300 |
Jan 25, 2023 | 0.2580 | 0.2699 | 0.2578 | 0.2699 | 0.2699 | 49,300 |
Jan 24, 2023 | 0.2735 | 0.2735 | 0.2499 | 0.2569 | 0.2569 | 53,800 |
Jan 23, 2023 | 0.2570 | 0.2700 | 0.2479 | 0.2700 | 0.2700 | 128,000 |
Jan 20, 2023 | 0.2600 | 0.2645 | 0.2520 | 0.2622 | 0.2622 | 87,800 |
Jan 19, 2023 | 0.2200 | 0.2583 | 0.2200 | 0.2500 | 0.2500 | 168,900 |
Jan 18, 2023 | 0.2386 | 0.2539 | 0.2315 | 0.2390 | 0.2390 | 38,800 |
Jan 17, 2023 | 0.2190 | 0.2500 | 0.2190 | 0.2344 | 0.2344 | 121,500 |
Jan 13, 2023 | 0.2448 | 0.2448 | 0.2304 | 0.2304 | 0.2304 | 81,300 |
Jan 12, 2023 | 0.2657 | 0.2657 | 0.2424 | 0.2475 | 0.2475 | 127,100 |
Jan 11, 2023 | 0.2514 | 0.2596 | 0.2500 | 0.2596 | 0.2596 | 79,300 |
Jan 10, 2023 | 0.2600 | 0.2600 | 0.2452 | 0.2518 | 0.2518 | 41,300 |
Jan 09, 2023 | 0.2650 | 0.2650 | 0.2500 | 0.2600 | 0.2600 | 123,200 |
Jan 06, 2023 | 0.2452 | 0.2508 | 0.2408 | 0.2472 | 0.2472 | 88,200 |
Jan 05, 2023 | 0.2300 | 0.2420 | 0.2280 | 0.2390 | 0.2390 | 92,000 |
Jan 04, 2023 | 0.2352 | 0.2387 | 0.2216 | 0.2317 | 0.2317 | 102,100 |
Jan 03, 2023 | 0.2100 | 0.2290 | 0.2031 | 0.2246 | 0.2246 | 153,400 |
Dec 30, 2022 | 0.2000 | 0.2200 | 0.2000 | 0.2056 | 0.2056 | 218,300 |
Dec 29, 2022 | 0.2136 | 0.2150 | 0.2053 | 0.2125 | 0.2125 | 182,900 |
Dec 28, 2022 | 0.2155 | 0.2250 | 0.2073 | 0.2116 | 0.2116 | 249,200 |
Dec 27, 2022 | 0.2100 | 0.2250 | 0.2020 | 0.2250 | 0.2250 | 191,100 |
Dec 23, 2022 | 0.2200 | 0.2200 | 0.2002 | 0.2100 | 0.2100 | 117,500 |
Dec 22, 2022 | 0.2080 | 0.2104 | 0.2013 | 0.2065 | 0.2065 | 490,100 |
Dec 21, 2022 | 0.1975 | 0.2136 | 0.1975 | 0.2030 | 0.2030 | 292,000 |
Dec 20, 2022 | 0.1900 | 0.2036 | 0.1900 | 0.1950 | 0.1950 | 346,600 |
Dec 19, 2022 | 0.2033 | 0.2061 | 0.1756 | 0.1830 | 0.1830 | 503,600 |
Dec 16, 2022 | 0.2200 | 0.2200 | 0.1700 | 0.1800 | 0.1800 | 378,500 |
Dec 15, 2022 | 0.2043 | 0.2248 | 0.2043 | 0.2189 | 0.2189 | 121,600 |
Dec 14, 2022 | 0.2397 | 0.2397 | 0.2239 | 0.2249 | 0.2249 | 39,300 |
Dec 13, 2022 | 0.2090 | 0.2370 | 0.2090 | 0.2347 | 0.2347 | 141,700 |
Dec 12, 2022 | 0.2100 | 0.2299 | 0.2000 | 0.2299 | 0.2299 | 864,000 |
Dec 09, 2022 | 0.2170 | 0.2400 | 0.2170 | 0.2264 | 0.2264 | 119,500 |
Dec 08, 2022 | 0.2264 | 0.2371 | 0.2200 | 0.2367 | 0.2367 | 185,600 |
Dec 07, 2022 | 0.1826 | 0.2215 | 0.1826 | 0.2170 | 0.2170 | 295,000 |
Dec 06, 2022 | 0.2000 | 0.2120 | 0.1897 | 0.1897 | 0.1897 | 128,400 |
Dec 05, 2022 | 0.2221 | 0.2221 | 0.2036 | 0.2099 | 0.2099 | 212,100 |
Dec 02, 2022 | 0.1959 | 0.2144 | 0.1959 | 0.2103 | 0.2103 | 274,500 |
Dec 01, 2022 | 0.2100 | 0.2119 | 0.1881 | 0.1927 | 0.1927 | 643,000 |
Nov 30, 2022 | 0.2128 | 0.2235 | 0.1900 | 0.2021 | 0.2021 | 568,200 |
Nov 29, 2022 | 0.2646 | 0.2646 | 0.2054 | 0.2115 | 0.2115 | 502,100 |
Nov 28, 2022 | 0.2800 | 0.2800 | 0.2643 | 0.2643 | 0.2643 | 63,100 |
Nov 25, 2022 | 0.2500 | 0.2825 | 0.2500 | 0.2814 | 0.2814 | 48,400 |
Nov 23, 2022 | 0.2850 | 0.2850 | 0.2627 | 0.2800 | 0.2800 | 179,100 |
Nov 22, 2022 | 0.2900 | 0.2950 | 0.2810 | 0.2904 | 0.2904 | 202,300 |
Nov 21, 2022 | 0.2968 | 0.2974 | 0.2803 | 0.2803 | 0.2803 | 89,700 |
Nov 18, 2022 | 0.3100 | 0.3181 | 0.2950 | 0.3020 | 0.3020 | 66,400 |
Nov 17, 2022 | 0.3108 | 0.3140 | 0.2980 | 0.3100 | 0.3100 | 23,100 |
Nov 16, 2022 | 0.3090 | 0.3240 | 0.3050 | 0.3050 | 0.3050 | 72,400 |
Nov 15, 2022 | 0.3250 | 0.3293 | 0.2966 | 0.3050 | 0.3050 | 192,800 |
Nov 14, 2022 | 0.3500 | 0.3500 | 0.3250 | 0.3294 | 0.3294 | 51,600 |
Nov 11, 2022 | 0.3563 | 0.3591 | 0.3260 | 0.3500 | 0.3500 | 126,200 |
Nov 10, 2022 | 0.3500 | 0.3694 | 0.3400 | 0.3573 | 0.3573 | 136,300 |
Nov 09, 2022 | 0.3336 | 0.3530 | 0.3315 | 0.3492 | 0.3492 | 53,900 |
Nov 08, 2022 | 0.2946 | 0.3336 | 0.2927 | 0.3336 | 0.3336 | 52,800 |
Nov 07, 2022 | 0.2706 | 0.3056 | 0.2706 | 0.3046 | 0.3046 | 54,700 |
Nov 04, 2022 | 0.2800 | 0.2821 | 0.2700 | 0.2700 | 0.2700 | 56,600 |
Nov 03, 2022 | 0.2600 | 0.2733 | 0.2500 | 0.2648 | 0.2648 | 158,200 |
Nov 02, 2022 | 0.2819 | 0.2940 | 0.2600 | 0.2650 | 0.2650 | 218,900 |
Nov 01, 2022 | 0.3199 | 0.3199 | 0.2913 | 0.2913 | 0.2913 | 56,600 |
Oct 31, 2022 | 0.3010 | 0.3168 | 0.2890 | 0.2900 | 0.2900 | 155,400 |
Oct 28, 2022 | 0.2810 | 0.3122 | 0.2810 | 0.3031 | 0.3031 | 155,900 |
Oct 27, 2022 | 0.3067 | 0.3121 | 0.3000 | 0.3090 | 0.3090 | 53,200 |
Oct 26, 2022 | 0.3250 | 0.3275 | 0.3083 | 0.3183 | 0.3183 | 73,000 |
Oct 25, 2022 | 0.2966 | 0.3110 | 0.2966 | 0.3056 | 0.3056 | 64,700 |
Oct 24, 2022 | 0.3000 | 0.3019 | 0.2942 | 0.2983 | 0.2983 | 53,700 |
Oct 21, 2022 | 0.2900 | 0.2999 | 0.2900 | 0.2950 | 0.2950 | 35,000 |
Oct 20, 2022 | 0.2894 | 0.2972 | 0.2836 | 0.2871 | 0.2871 | 50,400 |
Oct 19, 2022 | 0.2812 | 0.2996 | 0.2811 | 0.2888 | 0.2888 | 102,700 |
Oct 18, 2022 | 0.3000 | 0.3067 | 0.2856 | 0.2898 | 0.2898 | 53,400 |
Oct 17, 2022 | 0.3090 | 0.3090 | 0.2938 | 0.2999 | 0.2999 | 69,300 |
Oct 14, 2022 | 0.3196 | 0.3196 | 0.2951 | 0.2951 | 0.2951 | 198,700 |
Oct 13, 2022 | 0.3001 | 0.3238 | 0.3001 | 0.3150 | 0.3150 | 81,000 |
Oct 12, 2022 | 0.3140 | 0.3303 | 0.3111 | 0.3120 | 0.3120 | 109,900 |
Oct 11, 2022 | 0.3339 | 0.3339 | 0.3049 | 0.3049 | 0.3049 | 90,800 |
Oct 10, 2022 | 0.3405 | 0.3499 | 0.3310 | 0.3400 | 0.3400 | 18,900 |
Oct 07, 2022 | 0.3463 | 0.3463 | 0.3310 | 0.3351 | 0.3351 | 47,500 |
Oct 06, 2022 | 0.3311 | 0.3467 | 0.3311 | 0.3467 | 0.3467 | 25,100 |
Oct 05, 2022 | 0.3500 | 0.3533 | 0.3450 | 0.3456 | 0.3456 | 41,900 |
Oct 04, 2022 | 0.3530 | 0.3621 | 0.3501 | 0.3501 | 0.3501 | 83,400 |
Oct 03, 2022 | 0.3780 | 0.3780 | 0.3348 | 0.3500 | 0.3500 | 50,300 |
Sept 30, 2022 | 0.3790 | 0.3790 | 0.3475 | 0.3475 | 0.3475 | 56,200 |
Sept 29, 2022 | 0.3409 | 0.3608 | 0.3289 | 0.3405 | 0.3405 | 47,200 |
Sept 28, 2022 | 0.3584 | 0.3683 | 0.3415 | 0.3415 | 0.3415 | 115,000 |
Sept 27, 2022 | 0.3170 | 0.3506 | 0.3170 | 0.3500 | 0.3500 | 164,200 |
Sept 26, 2022 | 0.3000 | 0.3410 | 0.3000 | 0.3410 | 0.3410 | 141,100 |
Sept 23, 2022 | 0.3250 | 0.3250 | 0.3024 | 0.3150 | 0.3150 | 85,200 |
Sept 22, 2022 | 0.3300 | 0.3388 | 0.3250 | 0.3250 | 0.3250 | 37,700 |
Sept 21, 2022 | 0.3200 | 0.3374 | 0.3050 | 0.3374 | 0.3374 | 112,000 |
Sept 20, 2022 | 0.3177 | 0.3200 | 0.3114 | 0.3200 | 0.3200 | 54,200 |
Sept 19, 2022 | 0.3134 | 0.3220 | 0.3114 | 0.3183 | 0.3183 | 86,700 |
Sept 16, 2022 | 0.3450 | 0.3510 | 0.3114 | 0.3114 | 0.3114 | 49,300 |
Sept 15, 2022 | 0.3738 | 0.3738 | 0.3431 | 0.3500 | 0.3500 | 80,900 |
Sept 14, 2022 | 0.3700 | 0.3900 | 0.3680 | 0.3740 | 0.3740 | 47,400 |
Sept 13, 2022 | 0.3741 | 0.3900 | 0.3703 | 0.3766 | 0.3766 | 62,900 |
Sept 12, 2022 | 0.3310 | 0.3800 | 0.3310 | 0.3755 | 0.3755 | 67,500 |
Sept 09, 2022 | 0.3530 | 0.3600 | 0.3465 | 0.3510 | 0.3510 | 100,800 |
Sept 08, 2022 | 0.3500 | 0.3576 | 0.3477 | 0.3553 | 0.3553 | 11,900 |
Sept 07, 2022 | 0.3500 | 0.3528 | 0.3365 | 0.3487 | 0.3487 | 78,200 |
Sept 06, 2022 | 0.3883 | 0.3883 | 0.3300 | 0.3370 | 0.3370 | 49,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |