Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 0.2150 | 0.2250 | 0.2100 | 0.2250 | 0.2250 | 277,000 |
Jan 26, 2023 | 0.2200 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 308,700 |
Jan 25, 2023 | 0.2100 | 0.2200 | 0.1950 | 0.2200 | 0.2200 | 444,000 |
Jan 24, 2023 | 0.1850 | 0.2150 | 0.1800 | 0.2000 | 0.2000 | 425,055 |
Jan 23, 2023 | 0.1850 | 0.1850 | 0.1700 | 0.1800 | 0.1800 | 204,480 |
Jan 20, 2023 | 0.1900 | 0.1900 | 0.1850 | 0.1850 | 0.1850 | 129,045 |
Jan 19, 2023 | 0.1900 | 0.1900 | 0.1850 | 0.1850 | 0.1850 | 42,905 |
Jan 18, 2023 | 0.1900 | 0.1950 | 0.1900 | 0.1900 | 0.1900 | 97,358 |
Jan 17, 2023 | 0.2000 | 0.2050 | 0.1950 | 0.2000 | 0.2000 | 105,100 |
Jan 16, 2023 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 42,500 |
Jan 13, 2023 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 137,451 |
Jan 12, 2023 | 0.2150 | 0.2150 | 0.2100 | 0.2150 | 0.2150 | 62,000 |
Jan 11, 2023 | 0.2150 | 0.2150 | 0.2100 | 0.2150 | 0.2150 | 54,881 |
Jan 10, 2023 | 0.2250 | 0.2250 | 0.2150 | 0.2200 | 0.2200 | 28,000 |
Jan 09, 2023 | 0.2300 | 0.2300 | 0.2150 | 0.2250 | 0.2250 | 31,376 |
Jan 06, 2023 | 0.2350 | 0.2350 | 0.2250 | 0.2250 | 0.2250 | 22,500 |
Jan 05, 2023 | 0.2300 | 0.2350 | 0.2300 | 0.2300 | 0.2300 | 79,513 |
Jan 04, 2023 | 0.2000 | 0.2250 | 0.1950 | 0.2250 | 0.2250 | 61,200 |
Jan 03, 2023 | 0.2050 | 0.2050 | 0.2000 | 0.2000 | 0.2000 | 49,314 |
Dec 30, 2022 | 0.2000 | 0.2200 | 0.2000 | 0.2200 | 0.2200 | 18,730 |
Dec 29, 2022 | 0.1750 | 0.2000 | 0.1750 | 0.2000 | 0.2000 | 14,100 |
Dec 28, 2022 | 0.1950 | 0.1950 | 0.1800 | 0.1850 | 0.1850 | 286,510 |
Dec 23, 2022 | 0.1900 | 0.2000 | 0.1850 | 0.2000 | 0.2000 | 76,065 |
Dec 22, 2022 | 0.1900 | 0.1900 | 0.1850 | 0.1850 | 0.1850 | 48,520 |
Dec 21, 2022 | 0.1900 | 0.1900 | 0.1800 | 0.1850 | 0.1850 | 220,162 |
Dec 20, 2022 | 0.1900 | 0.1900 | 0.1850 | 0.1850 | 0.1850 | 59,500 |
Dec 19, 2022 | 0.2000 | 0.2000 | 0.1850 | 0.1850 | 0.1850 | 163,564 |
Dec 16, 2022 | 0.1950 | 0.2000 | 0.1950 | 0.2000 | 0.2000 | 19,000 |
Dec 15, 2022 | 0.2100 | 0.2100 | 0.1850 | 0.1950 | 0.1950 | 146,167 |
Dec 14, 2022 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 51,000 |
Dec 13, 2022 | 0.2050 | 0.2100 | 0.1950 | 0.2100 | 0.2100 | 218,460 |
Dec 12, 2022 | 0.2100 | 0.2100 | 0.1950 | 0.2000 | 0.2000 | 92,000 |
Dec 09, 2022 | 0.2100 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 43,660 |
Dec 08, 2022 | 0.2050 | 0.2200 | 0.2000 | 0.2200 | 0.2200 | 14,300 |
Dec 07, 2022 | 0.2150 | 0.2150 | 0.2000 | 0.2000 | 0.2000 | 213,150 |
Dec 06, 2022 | 0.2250 | 0.2250 | 0.2100 | 0.2100 | 0.2100 | 59,000 |
Dec 05, 2022 | 0.2250 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 74,625 |
Dec 02, 2022 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 66,467 |
Dec 01, 2022 | 0.2150 | 0.2300 | 0.2150 | 0.2300 | 0.2300 | 52,913 |
Nov 30, 2022 | 0.2200 | 0.2300 | 0.2150 | 0.2250 | 0.2250 | 175,570 |
Nov 29, 2022 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 95,000 |
Nov 28, 2022 | 0.2150 | 0.2150 | 0.2100 | 0.2100 | 0.2100 | 18,500 |
Nov 25, 2022 | 0.2150 | 0.2200 | 0.2050 | 0.2150 | 0.2150 | 251,560 |
Nov 24, 2022 | 0.2150 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 33,000 |
Nov 23, 2022 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 6,465 |
Nov 22, 2022 | 0.2150 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 56,500 |
Nov 21, 2022 | 0.2150 | 0.2150 | 0.2100 | 0.2100 | 0.2100 | 27,521 |
Nov 18, 2022 | 0.2250 | 0.2250 | 0.2150 | 0.2150 | 0.2150 | 102,406 |
Nov 17, 2022 | 0.2150 | 0.2200 | 0.2150 | 0.2200 | 0.2200 | 53,100 |
Nov 16, 2022 | 0.2000 | 0.2100 | 0.1975 | 0.2100 | 0.2100 | 135,500 |
Nov 15, 2022 | 0.1900 | 0.2150 | 0.1900 | 0.2050 | 0.2050 | 196,639 |
Nov 14, 2022 | 0.2150 | 0.2200 | 0.1900 | 0.1900 | 0.1900 | 563,511 |
Nov 11, 2022 | 0.2300 | 0.2300 | 0.2150 | 0.2150 | 0.2150 | 93,810 |
Nov 10, 2022 | 0.2300 | 0.2300 | 0.2100 | 0.2250 | 0.2250 | 134,563 |
Nov 09, 2022 | 0.2250 | 0.2250 | 0.2200 | 0.2200 | 0.2200 | 203,499 |
Nov 08, 2022 | 0.2400 | 0.2400 | 0.2300 | 0.2350 | 0.2350 | 159,291 |
Nov 07, 2022 | 0.2350 | 0.2350 | 0.2200 | 0.2350 | 0.2350 | 68,101 |
Nov 04, 2022 | 0.2000 | 0.2300 | 0.2000 | 0.2200 | 0.2200 | 89,095 |
Nov 03, 2022 | 0.1950 | 0.2000 | 0.1900 | 0.2000 | 0.2000 | 79,111 |
Nov 02, 2022 | 0.2250 | 0.2250 | 0.1850 | 0.1950 | 0.1950 | 591,301 |
Nov 01, 2022 | 0.2400 | 0.2400 | 0.2150 | 0.2150 | 0.2150 | 190,056 |
Oct 31, 2022 | 0.2150 | 0.2250 | 0.2100 | 0.2150 | 0.2150 | 122,500 |
Oct 28, 2022 | 0.2250 | 0.2250 | 0.2200 | 0.2200 | 0.2200 | 43,000 |
Oct 27, 2022 | 0.2350 | 0.2425 | 0.2150 | 0.2200 | 0.2200 | 269,400 |
Oct 26, 2022 | 0.2450 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 111,200 |
Oct 25, 2022 | 0.2500 | 0.2500 | 0.2375 | 0.2450 | 0.2450 | 199,083 |
Oct 24, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 179,929 |
Oct 21, 2022 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 188,000 |
Oct 20, 2022 | 0.2550 | 0.2550 | 0.2450 | 0.2500 | 0.2500 | 73,510 |
Oct 19, 2022 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 117,520 |
Oct 18, 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 348,458 |
Oct 17, 2022 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 12,000 |
Oct 14, 2022 | 0.2950 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 23,500 |
Oct 13, 2022 | 0.2800 | 0.3000 | 0.2750 | 0.3000 | 0.3000 | 27,400 |
Oct 12, 2022 | 0.3250 | 0.3250 | 0.2800 | 0.2900 | 0.2900 | 198,796 |
Oct 11, 2022 | 0.3200 | 0.3250 | 0.3050 | 0.3050 | 0.3050 | 192,566 |
Oct 07, 2022 | 0.3400 | 0.3400 | 0.3000 | 0.3100 | 0.3100 | 35,300 |
Oct 06, 2022 | 0.3400 | 0.3400 | 0.3100 | 0.3200 | 0.3200 | 11,550 |
Oct 05, 2022 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 8,250 |
Oct 04, 2022 | 0.3450 | 0.3450 | 0.3150 | 0.3200 | 0.3200 | 63,500 |
Oct 03, 2022 | 0.3250 | 0.3650 | 0.3200 | 0.3400 | 0.3400 | 129,000 |
Sept 30, 2022 | 0.3200 | 0.3200 | 0.2850 | 0.3000 | 0.3000 | 52,000 |
Sept 29, 2022 | 0.3250 | 0.3250 | 0.2950 | 0.3000 | 0.3000 | 107,500 |
Sept 28, 2022 | 0.3000 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 59,500 |
Sept 27, 2022 | 0.2950 | 0.2950 | 0.2800 | 0.2900 | 0.2900 | 29,000 |
Sept 26, 2022 | 0.2950 | 0.2950 | 0.2800 | 0.2800 | 0.2800 | 30,500 |
Sept 23, 2022 | 0.3000 | 0.3000 | 0.2750 | 0.2850 | 0.2850 | 315,866 |
Sept 22, 2022 | 0.3000 | 0.3100 | 0.2900 | 0.2950 | 0.2950 | 32,000 |
Sept 21, 2022 | 0.3150 | 0.3150 | 0.3000 | 0.3000 | 0.3000 | 54,520 |
Sept 20, 2022 | 0.3150 | 0.3150 | 0.2950 | 0.3000 | 0.3000 | 90,766 |
Sept 19, 2022 | 0.3250 | 0.3250 | 0.3100 | 0.3200 | 0.3200 | 47,007 |
Sept 16, 2022 | 0.3300 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 21,500 |
Sept 15, 2022 | 0.3350 | 0.3350 | 0.3100 | 0.3100 | 0.3100 | 87,350 |
Sept 14, 2022 | 0.3350 | 0.3350 | 0.3250 | 0.3250 | 0.3250 | 21,000 |
Sept 13, 2022 | 0.3600 | 0.3600 | 0.3200 | 0.3200 | 0.3200 | 97,000 |
Sept 12, 2022 | 0.3800 | 0.3800 | 0.3400 | 0.3500 | 0.3500 | 130,917 |
Sept 09, 2022 | 0.3750 | 0.3750 | 0.3450 | 0.3550 | 0.3550 | 64,885 |
Sept 08, 2022 | 0.3800 | 0.3800 | 0.3500 | 0.3550 | 0.3550 | 75,630 |
Sept 07, 2022 | 0.3950 | 0.3950 | 0.3700 | 0.3800 | 0.3800 | 51,522 |
Sept 06, 2022 | 0.3900 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 72,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |