Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 31, 2023 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 12,440 |
Jan 30, 2023 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 19,200 |
Jan 27, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 15,500 |
Jan 26, 2023 | 0.2800 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 10,300 |
Jan 25, 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 6,200 |
Jan 24, 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | - |
Jan 23, 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 6,600 |
Jan 20, 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 8,000 |
Jan 19, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,000 |
Jan 18, 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 43,000 |
Jan 17, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 3,200 |
Jan 16, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Jan 13, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Jan 12, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 13,700 |
Jan 11, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Jan 10, 2023 | 0.2800 | 0.3000 | 0.2700 | 0.2800 | 0.2800 | 8,800 |
Jan 09, 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 4,000 |
Jan 06, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | - |
Jan 05, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 27,500 |
Jan 04, 2023 | 0.2800 | 0.2900 | 0.2600 | 0.2900 | 0.2900 | 54,800 |
Jan 03, 2023 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 23,000 |
Dec 30, 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 2,000 |
Dec 29, 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 5,000 |
Dec 28, 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 4,500 |
Dec 23, 2022 | 0.2900 | 0.2900 | 0.2600 | 0.2600 | 0.2600 | 25,500 |
Dec 22, 2022 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 24,500 |
Dec 21, 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 10,000 |
Dec 20, 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 34,000 |
Dec 19, 2022 | 0.2600 | 0.3000 | 0.2600 | 0.2800 | 0.2800 | 28,800 |
Dec 16, 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 500 |
Dec 15, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 300 |
Dec 14, 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 47,000 |
Dec 13, 2022 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 21,800 |
Dec 12, 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 2,400 |
Dec 09, 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 25,000 |
Dec 08, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Dec 07, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 1,500 |
Dec 06, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 6,400 |
Dec 05, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 41,000 |
Dec 02, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Dec 01, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 56,000 |
Nov 30, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 9,600 |
Nov 29, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 5,500 |
Nov 28, 2022 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 8,200 |
Nov 25, 2022 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 2,000 |
Nov 24, 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
Nov 23, 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 2,500 |
Nov 22, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 2,000 |
Nov 21, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 700 |
Nov 18, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Nov 17, 2022 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 18,000 |
Nov 16, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Nov 15, 2022 | 0.2900 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 29,900 |
Nov 14, 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 10,200 |
Nov 11, 2022 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 1,000 |
Nov 10, 2022 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 6,500 |
Nov 09, 2022 | 0.3000 | 0.3300 | 0.3000 | 0.3300 | 0.3300 | 17,600 |
Nov 08, 2022 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 16,000 |
Nov 07, 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 2,100 |
Nov 04, 2022 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 5,700 |
Nov 03, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 5,000 |
Nov 02, 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
Nov 01, 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | - |
Oct 31, 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 2,500 |
Oct 28, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Oct 27, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Oct 26, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 10,000 |
Oct 25, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,800 |
Oct 24, 2022 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 45,000 |
Oct 21, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Oct 20, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 2,900 |
Oct 19, 2022 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 45,900 |
Oct 18, 2022 | 0.2800 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 29,500 |
Oct 17, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Oct 14, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
Oct 13, 2022 | 0.2500 | 0.2800 | 0.2500 | 0.2800 | 0.2800 | 68,100 |
Oct 12, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | - |
Oct 11, 2022 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 31,500 |
Oct 07, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 500 |
Oct 06, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 63,500 |
Oct 05, 2022 | 0.2700 | 0.3000 | 0.2700 | 0.3000 | 0.3000 | 38,700 |
Oct 04, 2022 | 0.2700 | 0.3000 | 0.2700 | 0.2800 | 0.2800 | 87,500 |
Oct 03, 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 18,300 |
Sept 30, 2022 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 15,000 |
Sept 29, 2022 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 500 |
Sept 28, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Sept 27, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Sept 26, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Sept 23, 2022 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 81,000 |
Sept 22, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
Sept 21, 2022 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 7,500 |
Sept 20, 2022 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 58,000 |
Sept 19, 2022 | 0.2400 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 25,500 |
Sept 16, 2022 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
Sept 15, 2022 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 10,000 |
Sept 14, 2022 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 500 |
Sept 13, 2022 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 1,000 |
Sept 12, 2022 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
Sept 09, 2022 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 7,000 |
Sept 08, 2022 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 4,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |