Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 31, 2023 | 0.2450 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 161,500 |
Jan 30, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 132,000 |
Jan 27, 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 257,100 |
Jan 26, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 258,000 |
Jan 25, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 147,700 |
Jan 24, 2023 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 555,300 |
Jan 23, 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 159,900 |
Jan 20, 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 123,000 |
Jan 19, 2023 | 0.2600 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 425,000 |
Jan 18, 2023 | 0.2300 | 0.2600 | 0.2300 | 0.2500 | 0.2500 | 524,800 |
Jan 17, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 143,500 |
Jan 16, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 232,100 |
Jan 13, 2023 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 81,800 |
Jan 12, 2023 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 362,000 |
Jan 11, 2023 | 0.2100 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 269,800 |
Jan 10, 2023 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | 0.2000 | 397,500 |
Jan 09, 2023 | 0.2100 | 0.2200 | 0.2000 | 0.2100 | 0.2100 | 576,200 |
Jan 06, 2023 | 0.1900 | 0.2000 | 0.1800 | 0.2000 | 0.2000 | 1,531,100 |
Jan 05, 2023 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 108,700 |
Jan 04, 2023 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 0.1900 | 41,500 |
Jan 03, 2023 | 0.2000 | 0.2100 | 0.1900 | 0.2000 | 0.2000 | 180,800 |
Dec 30, 2022 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 183,500 |
Dec 29, 2022 | 0.2100 | 0.2100 | 0.1900 | 0.2000 | 0.2000 | 122,100 |
Dec 28, 2022 | 0.2000 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 107,500 |
Dec 23, 2022 | 0.2000 | 0.2100 | 0.1900 | 0.2000 | 0.2000 | 917,700 |
Dec 22, 2022 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 287,400 |
Dec 21, 2022 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 314,800 |
Dec 20, 2022 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 77,000 |
Dec 19, 2022 | 0.2200 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 175,000 |
Dec 16, 2022 | 0.2100 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 194,900 |
Dec 15, 2022 | 0.2100 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 33,400 |
Dec 14, 2022 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 207,600 |
Dec 13, 2022 | 0.2200 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 122,600 |
Dec 12, 2022 | 0.2200 | 0.2300 | 0.2100 | 0.2100 | 0.2100 | 714,700 |
Dec 09, 2022 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 201,500 |
Dec 08, 2022 | 0.2100 | 0.2200 | 0.2000 | 0.2100 | 0.2100 | 605,500 |
Dec 07, 2022 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 663,900 |
Dec 06, 2022 | 0.2100 | 0.2200 | 0.2000 | 0.2100 | 0.2100 | 587,300 |
Dec 05, 2022 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 403,300 |
Dec 02, 2022 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 175,000 |
Dec 01, 2022 | 0.2100 | 0.2300 | 0.2100 | 0.2300 | 0.2300 | 177,500 |
Nov 30, 2022 | 0.2100 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 203,500 |
Nov 29, 2022 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 261,100 |
Nov 28, 2022 | 0.2200 | 0.2200 | 0.2000 | 0.2100 | 0.2100 | 197,000 |
Nov 25, 2022 | 0.2300 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 308,000 |
Nov 24, 2022 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 204,500 |
Nov 23, 2022 | 0.2500 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 317,200 |
Nov 22, 2022 | 0.2400 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 266,000 |
Nov 21, 2022 | 0.2300 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 60,100 |
Nov 18, 2022 | 0.2300 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 121,600 |
Nov 17, 2022 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 18,000 |
Nov 16, 2022 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 65,600 |
Nov 15, 2022 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 113,200 |
Nov 14, 2022 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 404,000 |
Nov 11, 2022 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 101,000 |
Nov 10, 2022 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 102,500 |
Nov 09, 2022 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 242,300 |
Nov 08, 2022 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 87,500 |
Nov 07, 2022 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 54,300 |
Nov 04, 2022 | 0.2200 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 73,300 |
Nov 03, 2022 | 0.2200 | 0.2300 | 0.2100 | 0.2200 | 0.2200 | 243,500 |
Nov 02, 2022 | 0.2400 | 0.2400 | 0.2000 | 0.2100 | 0.2100 | 530,000 |
Nov 01, 2022 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 76,600 |
Oct 31, 2022 | 0.2400 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 22,600 |
Oct 28, 2022 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 325,300 |
Oct 27, 2022 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 160,600 |
Oct 26, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 69,700 |
Oct 25, 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 213,000 |
Oct 24, 2022 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 218,700 |
Oct 21, 2022 | 0.2500 | 0.2800 | 0.2500 | 0.2600 | 0.2600 | 309,100 |
Oct 20, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 239,500 |
Oct 19, 2022 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 177,300 |
Oct 18, 2022 | 0.3000 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 245,000 |
Oct 17, 2022 | 0.3100 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 123,700 |
Oct 14, 2022 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 121,000 |
Oct 13, 2022 | 0.3200 | 0.3200 | 0.2900 | 0.3000 | 0.3000 | 215,700 |
Oct 12, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 23,500 |
Oct 11, 2022 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 199,600 |
Oct 07, 2022 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 24,500 |
Oct 06, 2022 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 118,000 |
Oct 05, 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 6,000 |
Oct 04, 2022 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 24,500 |
Oct 03, 2022 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 53,000 |
Sept 30, 2022 | 0.3100 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 120,500 |
Sept 29, 2022 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 22,000 |
Sept 28, 2022 | 0.3000 | 0.3300 | 0.3000 | 0.3300 | 0.3300 | 222,500 |
Sept 27, 2022 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 136,100 |
Sept 26, 2022 | 0.3200 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 77,500 |
Sept 23, 2022 | 0.3300 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 65,500 |
Sept 22, 2022 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 17,500 |
Sept 21, 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 10,500 |
Sept 20, 2022 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 182,300 |
Sept 19, 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 94,700 |
Sept 16, 2022 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 253,500 |
Sept 15, 2022 | 0.3400 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 27,500 |
Sept 14, 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 105,000 |
Sept 13, 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
Sept 12, 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 23,000 |
Sept 09, 2022 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 113,700 |
Sept 08, 2022 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 31,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |