Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 06, 2023 | 0.6000 | 0.6000 | 0.5900 | 0.5950 | 0.5950 | 3,075 |
Feb 06, 2023 | 0.6000 | 0.6000 | 0.5900 | 0.5950 | 0.5950 | 3,075 |
Feb 03, 2023 | 0.6000 | 0.6000 | 0.5700 | 0.6000 | 0.6000 | 532,398 |
Feb 02, 2023 | 0.6150 | 0.6200 | 0.6000 | 0.6050 | 0.6050 | 49,384 |
Feb 01, 2023 | 0.6150 | 0.6150 | 0.6100 | 0.6150 | 0.6150 | 3,227 |
Jan 31, 2023 | 0.6250 | 0.6250 | 0.6000 | 0.6100 | 0.6100 | 71,798 |
Jan 30, 2023 | 0.6500 | 0.6500 | 0.6100 | 0.6250 | 0.6250 | 24,321 |
Jan 27, 2023 | 0.6450 | 0.6450 | 0.6350 | 0.6350 | 0.6350 | 3,069 |
Jan 25, 2023 | 0.6600 | 0.6600 | 0.6250 | 0.6250 | 0.6250 | 36,521 |
Jan 24, 2023 | 0.6350 | 0.6600 | 0.6350 | 0.6600 | 0.6600 | 43,658 |
Jan 23, 2023 | 0.6600 | 0.6600 | 0.6175 | 0.6350 | 0.6350 | 62,634 |
Jan 20, 2023 | 0.6500 | 0.6500 | 0.6200 | 0.6450 | 0.6450 | 13,778 |
Jan 19, 2023 | 0.6550 | 0.6550 | 0.6200 | 0.6200 | 0.6200 | 3,514 |
Jan 18, 2023 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 2,231 |
Jan 17, 2023 | 0.6500 | 0.6650 | 0.6500 | 0.6650 | 0.6650 | 11,241 |
Jan 17, 2023 | 0.031141 Dividend | |||||
Jan 16, 2023 | 0.6750 | 0.6800 | 0.6650 | 0.6700 | 0.6389 | 102,879 |
Jan 13, 2023 | 0.6850 | 0.6850 | 0.6700 | 0.6850 | 0.6532 | 297,960 |
Jan 12, 2023 | 0.6950 | 0.6950 | 0.6500 | 0.6750 | 0.6436 | 183,857 |
Jan 11, 2023 | 0.6800 | 0.6900 | 0.6800 | 0.6850 | 0.6532 | 130,361 |
Jan 10, 2023 | 0.6850 | 0.6850 | 0.6700 | 0.6850 | 0.6532 | 23,916 |
Jan 09, 2023 | 0.6850 | 0.6850 | 0.6700 | 0.6850 | 0.6532 | 5,056 |
Jan 06, 2023 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6293 | - |
Jan 05, 2023 | 0.6900 | 0.6900 | 0.6600 | 0.6600 | 0.6293 | 66,436 |
Jan 04, 2023 | 0.6800 | 0.7050 | 0.6650 | 0.6750 | 0.6436 | 348,442 |
Jan 03, 2023 | 0.6600 | 0.6800 | 0.6600 | 0.6800 | 0.6484 | 7,249 |
Dec 30, 2022 | 0.6800 | 0.6800 | 0.6750 | 0.6800 | 0.6484 | 10,754 |
Dec 29, 2022 | 0.6800 | 0.6800 | 0.6500 | 0.6750 | 0.6436 | 11,743 |
Dec 28, 2022 | 0.6900 | 0.6900 | 0.6550 | 0.6750 | 0.6436 | 26,746 |
Dec 23, 2022 | 0.6950 | 0.6950 | 0.6900 | 0.6900 | 0.6579 | 5,294 |
Dec 22, 2022 | 0.6650 | 0.6950 | 0.6600 | 0.6900 | 0.6579 | 28,796 |
Dec 21, 2022 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6484 | 1,561 |
Dec 20, 2022 | 0.6650 | 0.6950 | 0.6650 | 0.6800 | 0.6484 | 9,882 |
Dec 19, 2022 | 0.7050 | 0.7050 | 0.6700 | 0.6700 | 0.6389 | 13,517 |
Dec 16, 2022 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6436 | - |
Dec 15, 2022 | 0.6750 | 0.6750 | 0.6700 | 0.6750 | 0.6436 | 12,059 |
Dec 14, 2022 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6436 | 2 |
Dec 13, 2022 | 0.6650 | 0.6700 | 0.6650 | 0.6700 | 0.6389 | 67,274 |
Dec 12, 2022 | 0.6600 | 0.6700 | 0.6500 | 0.6650 | 0.6341 | 7,142 |
Dec 09, 2022 | 0.6700 | 0.6700 | 0.6450 | 0.6450 | 0.6150 | 12,047 |
Dec 08, 2022 | 0.6600 | 0.6600 | 0.6500 | 0.6600 | 0.6293 | 7,473 |
Dec 07, 2022 | 0.6650 | 0.6650 | 0.6600 | 0.6600 | 0.6293 | 3,002 |
Dec 06, 2022 | 0.6500 | 0.6600 | 0.6500 | 0.6600 | 0.6293 | 4,186 |
Dec 05, 2022 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | 0.6198 | 10,336 |
Dec 02, 2022 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6150 | - |
Dec 01, 2022 | 0.6600 | 0.6600 | 0.6300 | 0.6450 | 0.6150 | 14,013 |
Nov 30, 2022 | 0.6450 | 0.6500 | 0.6450 | 0.6500 | 0.6198 | 7,695 |
Nov 29, 2022 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6103 | 2,405 |
Nov 28, 2022 | 0.6500 | 0.6500 | 0.6400 | 0.6400 | 0.6103 | 47 |
Nov 25, 2022 | 0.6350 | 0.6500 | 0.6350 | 0.6400 | 0.6103 | 14,333 |
Nov 24, 2022 | 0.6400 | 0.6500 | 0.6250 | 0.6250 | 0.5960 | 56,440 |
Nov 23, 2022 | 0.6300 | 0.6350 | 0.6300 | 0.6350 | 0.6055 | 2,100 |
Nov 22, 2022 | 0.6200 | 0.6250 | 0.6050 | 0.6200 | 0.5912 | 23,801 |
Nov 21, 2022 | 0.6050 | 0.6250 | 0.6050 | 0.6250 | 0.5960 | 1,090 |
Nov 18, 2022 | 0.6000 | 0.6200 | 0.6000 | 0.6200 | 0.5912 | 8,128 |
Nov 17, 2022 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.5721 | 9 |
Nov 16, 2022 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5673 | - |
Nov 15, 2022 | 0.5850 | 0.5950 | 0.5850 | 0.5950 | 0.5673 | 4 |
Nov 14, 2022 | 0.6000 | 0.6000 | 0.5750 | 0.5750 | 0.5483 | 36,417 |
Nov 11, 2022 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5626 | 12,870 |
Nov 10, 2022 | 0.6200 | 0.6200 | 0.5900 | 0.5900 | 0.5626 | 23,226 |
Nov 09, 2022 | 0.5950 | 0.6000 | 0.5950 | 0.6000 | 0.5721 | 15,712 |
Nov 08, 2022 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5626 | - |
Nov 07, 2022 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5626 | - |
Nov 04, 2022 | 0.6100 | 0.6100 | 0.5900 | 0.5900 | 0.5626 | 9,274 |
Nov 03, 2022 | 0.6050 | 0.6050 | 0.5975 | 0.5975 | 0.5697 | 520 |
Nov 02, 2022 | 0.5450 | 0.5600 | 0.5450 | 0.5600 | 0.5340 | 1,576 |
Nov 01, 2022 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5197 | 3,479 |
Oct 31, 2022 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5435 | - |
Oct 28, 2022 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5435 | - |
Oct 27, 2022 | 0.5950 | 0.5950 | 0.5700 | 0.5700 | 0.5435 | 6,073 |
Oct 26, 2022 | 0.5800 | 0.5800 | 0.5700 | 0.5725 | 0.5459 | 59,454 |
Oct 25, 2022 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5530 | - |
Oct 24, 2022 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5530 | - |
Oct 21, 2022 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5530 | - |
Oct 20, 2022 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5530 | 1,465 |
Oct 19, 2022 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5292 | 355 |
Oct 18, 2022 | 0.5750 | 0.5800 | 0.5750 | 0.5800 | 0.5530 | 25,908 |
Oct 17, 2022 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5530 | 2,154 |
Oct 14, 2022 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5292 | - |
Oct 13, 2022 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5292 | - |
Oct 12, 2022 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5292 | 1,793 |
Oct 11, 2022 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5054 | 558 |
Oct 10, 2022 | 0.5650 | 0.5650 | 0.5300 | 0.5300 | 0.5054 | 10,836 |
Oct 07, 2022 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5387 | - |
Oct 06, 2022 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5387 | 1,178 |
Oct 05, 2022 | 0.5500 | 0.5650 | 0.5400 | 0.5650 | 0.5387 | 61,157 |
Oct 04, 2022 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5006 | - |
Oct 03, 2022 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5006 | - |
Sept 30, 2022 | 0.5450 | 0.5450 | 0.5250 | 0.5250 | 0.5006 | 698 |
Sept 29, 2022 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5006 | - |
Sept 28, 2022 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5006 | 5,400 |
Sept 27, 2022 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5244 | - |
Sept 26, 2022 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | 0.5244 | 102,000 |
Sept 23, 2022 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5673 | - |
Sept 21, 2022 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5673 | - |
Sept 20, 2022 | 0.5900 | 0.5950 | 0.5900 | 0.5950 | 0.5673 | 15,721 |
Sept 19, 2022 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5483 | 76 |
Sept 16, 2022 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5530 | 76 |
Sept 15, 2022 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5530 | 15,928 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |