Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 0.2750 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 7,000 |
Jan 26, 2023 | 0.2750 | 0.2750 | 0.2500 | 0.2500 | 0.2500 | 5,460 |
Jan 25, 2023 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 1,000 |
Jan 24, 2023 | 0.2600 | 0.2600 | 0.2350 | 0.2350 | 0.2350 | 458,945 |
Jan 23, 2023 | 0.2550 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 198,000 |
Jan 20, 2023 | 0.2700 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 40,500 |
Jan 19, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 7,150 |
Jan 18, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 4,000 |
Jan 17, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 35,000 |
Jan 16, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 1,238 |
Jan 13, 2023 | 0.2450 | 0.2700 | 0.2450 | 0.2700 | 0.2700 | 47,600 |
Jan 12, 2023 | 0.2550 | 0.2550 | 0.2400 | 0.2450 | 0.2450 | 73,700 |
Jan 11, 2023 | 0.2500 | 0.2550 | 0.2400 | 0.2400 | 0.2400 | 44,310 |
Jan 10, 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 69,000 |
Jan 09, 2023 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 39,450 |
Jan 06, 2023 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 27,000 |
Jan 05, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
Jan 04, 2023 | 0.2500 | 0.2500 | 0.2250 | 0.2300 | 0.2300 | 175,900 |
Jan 03, 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 57,612 |
Dec 30, 2022 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 84,300 |
Dec 29, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 13,000 |
Dec 28, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 1,200 |
Dec 23, 2022 | 0.2400 | 0.2500 | 0.2350 | 0.2500 | 0.2500 | 28,400 |
Dec 22, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 60,500 |
Dec 21, 2022 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 36,962 |
Dec 20, 2022 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 25,500 |
Dec 19, 2022 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 27,200 |
Dec 16, 2022 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 27,300 |
Dec 15, 2022 | 0.2350 | 0.2350 | 0.2250 | 0.2250 | 0.2250 | 162,650 |
Dec 14, 2022 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 20,300 |
Dec 13, 2022 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 11,656 |
Dec 12, 2022 | 0.2350 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 76,000 |
Dec 09, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 10,610 |
Dec 08, 2022 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 24,500 |
Dec 07, 2022 | 0.2550 | 0.2550 | 0.2300 | 0.2300 | 0.2300 | 111,291 |
Dec 06, 2022 | 0.2550 | 0.2550 | 0.2450 | 0.2450 | 0.2450 | 155,934 |
Dec 05, 2022 | 0.2850 | 0.2850 | 0.2550 | 0.2550 | 0.2550 | 366,930 |
Dec 02, 2022 | 0.2850 | 0.2850 | 0.2600 | 0.2650 | 0.2650 | 34,775 |
Dec 01, 2022 | 0.2600 | 0.2750 | 0.2600 | 0.2750 | 0.2750 | 62,700 |
Nov 30, 2022 | 0.2500 | 0.2650 | 0.2500 | 0.2600 | 0.2600 | 544,500 |
Nov 29, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 36,930 |
Nov 28, 2022 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 119,500 |
Nov 25, 2022 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 37,255 |
Nov 24, 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 2,390 |
Nov 23, 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 17,000 |
Nov 22, 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 63,500 |
Nov 21, 2022 | 0.2650 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 3,447 |
Nov 18, 2022 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 14,100 |
Nov 17, 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 97,400 |
Nov 16, 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 500 |
Nov 15, 2022 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 62,572 |
Nov 14, 2022 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 7,389 |
Nov 11, 2022 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 16,949 |
Nov 10, 2022 | 0.2850 | 0.2950 | 0.2800 | 0.2950 | 0.2950 | 20,356 |
Nov 09, 2022 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 10,415 |
Nov 08, 2022 | 0.2750 | 0.2850 | 0.2750 | 0.2850 | 0.2850 | 6,515 |
Nov 07, 2022 | 0.2750 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 2,710 |
Nov 04, 2022 | 0.2800 | 0.2800 | 0.2650 | 0.2650 | 0.2650 | 33,505 |
Nov 03, 2022 | 0.2850 | 0.2850 | 0.2650 | 0.2650 | 0.2650 | 36,759 |
Nov 02, 2022 | 0.2900 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 6,758 |
Nov 01, 2022 | 0.2900 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 35,741 |
Oct 31, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 22,100 |
Oct 28, 2022 | 0.2900 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 49,100 |
Oct 27, 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
Oct 26, 2022 | 0.2950 | 0.3300 | 0.2700 | 0.3100 | 0.3100 | 34,008 |
Oct 25, 2022 | 0.3000 | 0.3300 | 0.2950 | 0.3000 | 0.3000 | 61,000 |
Oct 24, 2022 | 0.2800 | 0.3300 | 0.2600 | 0.3100 | 0.3100 | 51,120 |
Oct 21, 2022 | 0.2750 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 17,065 |
Oct 20, 2022 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 3,815 |
Oct 19, 2022 | 0.3150 | 0.3150 | 0.2400 | 0.2850 | 0.2850 | 116,425 |
Oct 18, 2022 | 0.3650 | 0.3650 | 0.3125 | 0.3150 | 0.3150 | 23,718 |
Oct 17, 2022 | 0.3600 | 0.3600 | 0.3450 | 0.3450 | 0.3450 | 9,060 |
Oct 14, 2022 | 0.3650 | 0.3650 | 0.3550 | 0.3600 | 0.3600 | 14,700 |
Oct 13, 2022 | 0.3300 | 0.3650 | 0.3300 | 0.3650 | 0.3650 | 14,500 |
Oct 12, 2022 | 0.3250 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 126,700 |
Oct 11, 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 7,100 |
Oct 07, 2022 | 0.3000 | 0.3250 | 0.3000 | 0.3250 | 0.3250 | 14,000 |
Oct 06, 2022 | 0.3300 | 0.3300 | 0.3000 | 0.3000 | 0.3000 | 84,508 |
Oct 05, 2022 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 15,033 |
Oct 04, 2022 | 0.3150 | 0.3300 | 0.2950 | 0.3300 | 0.3300 | 81,268 |
Oct 03, 2022 | 0.2900 | 0.3650 | 0.2900 | 0.3650 | 0.3650 | 132,854 |
Sept 30, 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 38,681 |
Sept 29, 2022 | 0.2900 | 0.2900 | 0.2750 | 0.2750 | 0.2750 | 3,085 |
Sept 28, 2022 | 0.2600 | 0.2750 | 0.2600 | 0.2750 | 0.2750 | 34,499 |
Sept 27, 2022 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 14,541 |
Sept 26, 2022 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 29,500 |
Sept 23, 2022 | 0.3500 | 0.3600 | 0.2900 | 0.3000 | 0.3000 | 107,925 |
Sept 22, 2022 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 18,725 |
Sept 21, 2022 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
Sept 20, 2022 | 0.3350 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 1,500 |
Sept 19, 2022 | 0.3650 | 0.3650 | 0.3250 | 0.3500 | 0.3500 | 12,250 |
Sept 16, 2022 | 0.3550 | 0.3650 | 0.3550 | 0.3650 | 0.3650 | 3,275 |
Sept 15, 2022 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 2,677 |
Sept 14, 2022 | 0.3550 | 0.3900 | 0.3550 | 0.3900 | 0.3900 | 15,228 |
Sept 13, 2022 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 119,740 |
Sept 12, 2022 | 0.3450 | 0.3600 | 0.3450 | 0.3550 | 0.3550 | 12,100 |
Sept 09, 2022 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 2,668 |
Sept 08, 2022 | 0.3250 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 9,000 |
Sept 07, 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
Sept 06, 2022 | 0.3200 | 0.3200 | 0.2850 | 0.2900 | 0.2900 | 58,995 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |