Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 08, 2023 | 0.5800 | 0.6000 | 0.5800 | 0.6000 | 0.6000 | 75,324 |
Feb 07, 2023 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 30,597 |
Feb 06, 2023 | 0.6100 | 0.6100 | 0.5900 | 0.6000 | 0.6000 | 156,348 |
Feb 03, 2023 | 0.6000 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 77,170 |
Feb 02, 2023 | 0.6200 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 103,968 |
Feb 01, 2023 | 0.6200 | 0.6400 | 0.6200 | 0.6200 | 0.6200 | 127,602 |
Jan 31, 2023 | 0.6200 | 0.6400 | 0.6200 | 0.6300 | 0.6300 | 44,876 |
Jan 30, 2023 | 0.6400 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 48,661 |
Jan 27, 2023 | 0.6300 | 0.6400 | 0.6300 | 0.6400 | 0.6400 | 36,596 |
Jan 26, 2023 | 0.6500 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 131,864 |
Jan 25, 2023 | 0.6500 | 0.6500 | 0.6300 | 0.6400 | 0.6400 | 106,734 |
Jan 24, 2023 | 0.6600 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 151,843 |
Jan 23, 2023 | 0.6500 | 0.6700 | 0.6500 | 0.6600 | 0.6600 | 150,305 |
Jan 20, 2023 | 0.6600 | 0.6700 | 0.6400 | 0.6700 | 0.6700 | 190,300 |
Jan 19, 2023 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 19,306 |
Jan 18, 2023 | 0.6700 | 0.6700 | 0.6300 | 0.6400 | 0.6400 | 209,362 |
Jan 17, 2023 | 0.6300 | 0.6700 | 0.6200 | 0.6500 | 0.6500 | 508,588 |
Jan 16, 2023 | 0.6200 | 0.6200 | 0.6100 | 0.6200 | 0.6200 | 79,157 |
Jan 13, 2023 | 0.6100 | 0.6200 | 0.6000 | 0.6200 | 0.6200 | 228,574 |
Jan 12, 2023 | 0.5900 | 0.6200 | 0.5900 | 0.6200 | 0.6200 | 296,906 |
Jan 11, 2023 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 92,922 |
Jan 10, 2023 | 0.5700 | 0.6000 | 0.5700 | 0.6000 | 0.6000 | 551,432 |
Jan 09, 2023 | 0.5900 | 0.5900 | 0.5700 | 0.5800 | 0.5800 | 50,528 |
Jan 06, 2023 | 0.5800 | 0.5900 | 0.5700 | 0.5800 | 0.5800 | 51,721 |
Jan 05, 2023 | 0.5900 | 0.5900 | 0.5800 | 0.5800 | 0.5800 | 25,437 |
Jan 04, 2023 | 0.5800 | 0.5900 | 0.5700 | 0.5900 | 0.5900 | 116,982 |
Jan 03, 2023 | 0.5700 | 0.6000 | 0.5700 | 0.5800 | 0.5800 | 79,091 |
Dec 30, 2022 | 0.5600 | 0.5700 | 0.5600 | 0.5700 | 0.5700 | 27,842 |
Dec 29, 2022 | 0.5600 | 0.5900 | 0.5500 | 0.5600 | 0.5600 | 41,863 |
Dec 28, 2022 | 0.5500 | 0.5800 | 0.5500 | 0.5500 | 0.5500 | 84,745 |
Dec 23, 2022 | 0.5500 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 52,651 |
Dec 22, 2022 | 0.5600 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 132,279 |
Dec 21, 2022 | 0.5900 | 0.5900 | 0.5600 | 0.5700 | 0.5700 | 175,797 |
Dec 20, 2022 | 0.5800 | 0.5900 | 0.5700 | 0.5700 | 0.5700 | 83,663 |
Dec 19, 2022 | 0.6100 | 0.6100 | 0.5700 | 0.5700 | 0.5700 | 223,880 |
Dec 16, 2022 | 0.6000 | 0.6000 | 0.5800 | 0.6000 | 0.6000 | 238,868 |
Dec 15, 2022 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 64,469 |
Dec 14, 2022 | 0.5900 | 0.6300 | 0.5900 | 0.6100 | 0.6100 | 603,463 |
Dec 13, 2022 | 0.5700 | 0.6000 | 0.5600 | 0.5600 | 0.5600 | 1,528,879 |
Dec 12, 2022 | 0.5800 | 0.5900 | 0.5700 | 0.5700 | 0.5700 | 344,016 |
Dec 09, 2022 | 0.5700 | 0.6000 | 0.5700 | 0.5800 | 0.5800 | 317,694 |
Dec 08, 2022 | 0.5900 | 0.5900 | 0.5600 | 0.5600 | 0.5600 | 595,046 |
Dec 07, 2022 | 0.6300 | 0.6500 | 0.5800 | 0.5900 | 0.5900 | 1,559,812 |
Dec 06, 2022 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 42,036 |
Dec 05, 2022 | 0.5700 | 0.5700 | 0.5200 | 0.5500 | 0.5500 | 308,882 |
Dec 02, 2022 | 0.5500 | 0.5600 | 0.5400 | 0.5500 | 0.5500 | 159,159 |
Dec 01, 2022 | 0.5700 | 0.5700 | 0.5400 | 0.5400 | 0.5400 | 97,753 |
Nov 30, 2022 | 0.5200 | 0.5600 | 0.5100 | 0.5600 | 0.5600 | 266,122 |
Nov 29, 2022 | 0.5200 | 0.5500 | 0.5200 | 0.5400 | 0.5400 | 223,580 |
Nov 28, 2022 | 0.5200 | 0.5700 | 0.5000 | 0.5200 | 0.5200 | 1,005,864 |
Nov 25, 2022 | 0.4750 | 0.5100 | 0.4750 | 0.5100 | 0.5100 | 320,459 |
Nov 24, 2022 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 32,708 |
Nov 23, 2022 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 23,570 |
Nov 22, 2022 | 0.4700 | 0.4850 | 0.4700 | 0.4850 | 0.4850 | 13,946 |
Nov 21, 2022 | 0.4950 | 0.4950 | 0.4750 | 0.4750 | 0.4750 | 24,470 |
Nov 18, 2022 | 0.4800 | 0.4950 | 0.4800 | 0.4900 | 0.4900 | 66,426 |
Nov 17, 2022 | 0.4650 | 0.4800 | 0.4650 | 0.4800 | 0.4800 | 77,546 |
Nov 16, 2022 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 53,994 |
Nov 15, 2022 | 0.4700 | 0.4750 | 0.4700 | 0.4700 | 0.4700 | 45,562 |
Nov 14, 2022 | 0.4750 | 0.4750 | 0.4700 | 0.4700 | 0.4700 | 18,738 |
Nov 11, 2022 | 0.4700 | 0.4750 | 0.4700 | 0.4750 | 0.4750 | 43,780 |
Nov 10, 2022 | 0.4700 | 0.4850 | 0.4650 | 0.4800 | 0.4800 | 137,701 |
Nov 09, 2022 | 0.4900 | 0.4950 | 0.4650 | 0.4650 | 0.4650 | 262,003 |
Nov 08, 2022 | 0.4750 | 0.4900 | 0.4750 | 0.4900 | 0.4900 | 118,107 |
Nov 07, 2022 | 0.4700 | 0.4700 | 0.4650 | 0.4650 | 0.4650 | 10,115 |
Nov 04, 2022 | 0.4700 | 0.4850 | 0.4700 | 0.4700 | 0.4700 | 284,744 |
Nov 03, 2022 | 0.4850 | 0.4850 | 0.4600 | 0.4600 | 0.4600 | 57,447 |
Nov 02, 2022 | 0.4600 | 0.4700 | 0.4600 | 0.4700 | 0.4700 | 26,895 |
Nov 01, 2022 | 0.4900 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 338,693 |
Oct 31, 2022 | 0.4650 | 0.4900 | 0.4650 | 0.4800 | 0.4800 | 384,583 |
Oct 28, 2022 | 0.4600 | 0.4700 | 0.4600 | 0.4675 | 0.4675 | 125,828 |
Oct 27, 2022 | 0.4600 | 0.4700 | 0.4200 | 0.4600 | 0.4600 | 265,453 |
Oct 26, 2022 | 0.4550 | 0.4700 | 0.4450 | 0.4650 | 0.4650 | 51,105 |
Oct 25, 2022 | 0.4600 | 0.4600 | 0.4450 | 0.4550 | 0.4550 | 18,807 |
Oct 24, 2022 | 0.4550 | 0.4600 | 0.4400 | 0.4600 | 0.4600 | 64,526 |
Oct 21, 2022 | 0.4600 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 68,156 |
Oct 20, 2022 | 0.4400 | 0.4750 | 0.4400 | 0.4600 | 0.4600 | 244,797 |
Oct 19, 2022 | 0.4200 | 0.4650 | 0.4200 | 0.4400 | 0.4400 | 182,964 |
Oct 18, 2022 | 0.4000 | 0.4350 | 0.4000 | 0.4250 | 0.4250 | 38,371 |
Oct 17, 2022 | 0.4100 | 0.4350 | 0.4000 | 0.4000 | 0.4000 | 183,113 |
Oct 14, 2022 | 0.4150 | 0.4200 | 0.4100 | 0.4150 | 0.4150 | 20,147 |
Oct 13, 2022 | 0.4100 | 0.4200 | 0.4000 | 0.4050 | 0.4050 | 14,615 |
Oct 12, 2022 | 0.3900 | 0.4150 | 0.3900 | 0.4100 | 0.4100 | 19,553 |
Oct 11, 2022 | 0.4000 | 0.4400 | 0.3950 | 0.4150 | 0.4150 | 53,836 |
Oct 07, 2022 | 0.4350 | 0.4350 | 0.4050 | 0.4050 | 0.4050 | 58,262 |
Oct 06, 2022 | 0.4050 | 0.4550 | 0.4000 | 0.4350 | 0.4350 | 84,793 |
Oct 05, 2022 | 0.4050 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 53,064 |
Oct 04, 2022 | 0.3700 | 0.4000 | 0.3700 | 0.3900 | 0.3900 | 44,132 |
Oct 03, 2022 | 0.3900 | 0.3900 | 0.3750 | 0.3750 | 0.3750 | 30,600 |
Sept 30, 2022 | 0.3850 | 0.3900 | 0.3650 | 0.3900 | 0.3900 | 73,774 |
Sept 29, 2022 | 0.3850 | 0.3850 | 0.3800 | 0.3850 | 0.3850 | 17,738 |
Sept 28, 2022 | 0.3800 | 0.3900 | 0.3750 | 0.3850 | 0.3850 | 137,917 |
Sept 27, 2022 | 0.3900 | 0.3900 | 0.3800 | 0.3850 | 0.3850 | 38,262 |
Sept 26, 2022 | 0.3800 | 0.3850 | 0.3750 | 0.3750 | 0.3750 | 125,239 |
Sept 23, 2022 | 0.4000 | 0.4000 | 0.3850 | 0.3850 | 0.3850 | 95,652 |
Sept 22, 2022 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 146,030 |
Sept 21, 2022 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 72,733 |
Sept 20, 2022 | 0.4250 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 42,887 |
Sept 19, 2022 | 0.4500 | 0.4550 | 0.4350 | 0.4400 | 0.4400 | 145,471 |
Sept 16, 2022 | 0.4600 | 0.4800 | 0.4500 | 0.4500 | 0.4500 | 135,748 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |