Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 09, 2023 | - | - | - | - | - | - |
Feb 08, 2023 | 0.5900 | 0.7600 | 0.5700 | 0.7500 | 0.7500 | 820,000 |
Feb 07, 2023 | 0.6000 | 0.6300 | 0.5000 | 0.5600 | 0.5600 | 146,900 |
Feb 06, 2023 | 0.5500 | 0.6700 | 0.5300 | 0.5700 | 0.5700 | 468,600 |
Feb 03, 2023 | 0.4700 | 0.5500 | 0.4400 | 0.5300 | 0.5300 | 178,100 |
Feb 02, 2023 | 0.4800 | 0.4900 | 0.4500 | 0.4700 | 0.4700 | 43,500 |
Feb 01, 2023 | 0.4800 | 0.4800 | 0.4600 | 0.4800 | 0.4800 | 24,500 |
Jan 31, 2023 | 0.5000 | 0.5100 | 0.4400 | 0.4400 | 0.4400 | 114,700 |
Jan 30, 2023 | 0.4800 | 0.5100 | 0.4600 | 0.4900 | 0.4900 | 33,600 |
Jan 27, 2023 | 0.5800 | 0.5800 | 0.4700 | 0.5000 | 0.5000 | 111,400 |
Jan 26, 2023 | 0.5000 | 0.5900 | 0.4700 | 0.5100 | 0.5100 | 236,300 |
Jan 25, 2023 | 0.4600 | 0.4900 | 0.4300 | 0.4900 | 0.4900 | 71,800 |
Jan 24, 2023 | 0.4400 | 0.5100 | 0.4300 | 0.4700 | 0.4700 | 92,600 |
Jan 23, 2023 | 0.4200 | 0.4400 | 0.4000 | 0.4000 | 0.4000 | 33,600 |
Jan 20, 2023 | 0.4100 | 0.4300 | 0.3900 | 0.4100 | 0.4100 | 25,500 |
Jan 19, 2023 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 12,000 |
Jan 18, 2023 | 0.4000 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 35,600 |
Jan 17, 2023 | 0.4800 | 0.4800 | 0.3900 | 0.4100 | 0.4100 | 153,500 |
Jan 16, 2023 | 0.4500 | 0.5200 | 0.4500 | 0.5000 | 0.5000 | 73,200 |
Jan 13, 2023 | 0.3800 | 0.4500 | 0.3800 | 0.4500 | 0.4500 | 53,100 |
Jan 12, 2023 | 0.3900 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 15,100 |
Jan 11, 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 5,200 |
Jan 10, 2023 | 0.3900 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 35,700 |
Jan 09, 2023 | 0.3800 | 0.3800 | 0.3500 | 0.3700 | 0.3700 | 30,000 |
Jan 06, 2023 | 0.3500 | 0.3800 | 0.3500 | 0.3700 | 0.3700 | 24,800 |
Jan 05, 2023 | 0.3500 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 6,600 |
Jan 04, 2023 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 20,000 |
Jan 03, 2023 | 0.3800 | 0.3800 | 0.3500 | 0.3500 | 0.3500 | 62,600 |
Dec 30, 2022 | 0.3600 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 26,800 |
Dec 29, 2022 | 0.3600 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 31,600 |
Dec 28, 2022 | 0.3400 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 38,700 |
Dec 23, 2022 | 0.3400 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 1,900 |
Dec 22, 2022 | 0.3700 | 0.3700 | 0.3400 | 0.3700 | 0.3700 | 65,100 |
Dec 21, 2022 | 0.3500 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 23,500 |
Dec 20, 2022 | 0.3500 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 162,300 |
Dec 19, 2022 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 28,500 |
Dec 16, 2022 | 0.3500 | 0.3800 | 0.3500 | 0.3700 | 0.3700 | 81,800 |
Dec 15, 2022 | 0.3700 | 0.4000 | 0.3400 | 0.3400 | 0.3400 | 27,800 |
Dec 14, 2022 | 0.3700 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 30,600 |
Dec 13, 2022 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 33,800 |
Dec 12, 2022 | 0.3600 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 28,600 |
Dec 09, 2022 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 21,700 |
Dec 08, 2022 | 0.3500 | 0.3800 | 0.3400 | 0.3600 | 0.3600 | 65,000 |
Dec 07, 2022 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 42,500 |
Dec 06, 2022 | 0.4000 | 0.4000 | 0.3500 | 0.3500 | 0.3500 | 89,300 |
Dec 05, 2022 | 0.3700 | 0.4200 | 0.3500 | 0.3700 | 0.3700 | 96,500 |
Dec 02, 2022 | 0.3600 | 0.3700 | 0.3300 | 0.3600 | 0.3600 | 126,000 |
Dec 01, 2022 | 0.3600 | 0.3600 | 0.3300 | 0.3400 | 0.3400 | 205,100 |
Nov 30, 2022 | 0.3400 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 245,200 |
Nov 29, 2022 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 101,000 |
Nov 28, 2022 | 0.3900 | 0.3900 | 0.3500 | 0.3600 | 0.3600 | 148,900 |
Nov 25, 2022 | 0.3700 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 45,700 |
Nov 24, 2022 | 0.3700 | 0.3900 | 0.3600 | 0.3600 | 0.3600 | 45,200 |
Nov 23, 2022 | 0.3400 | 0.3800 | 0.3300 | 0.3700 | 0.3700 | 234,000 |
Nov 22, 2022 | 0.3600 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 75,900 |
Nov 21, 2022 | 0.3900 | 0.3900 | 0.3300 | 0.3500 | 0.3500 | 460,200 |
Nov 18, 2022 | 0.4200 | 0.4200 | 0.3000 | 0.3500 | 0.3500 | 999,900 |
Nov 17, 2022 | 0.4400 | 0.4500 | 0.4200 | 0.4200 | 0.4200 | 134,400 |
Nov 16, 2022 | 0.4900 | 0.4900 | 0.4300 | 0.4600 | 0.4600 | 148,500 |
Nov 15, 2022 | 0.4800 | 0.4800 | 0.4400 | 0.4400 | 0.4400 | 30,700 |
Nov 14, 2022 | 0.4600 | 0.4600 | 0.4400 | 0.4600 | 0.4600 | 37,700 |
Nov 11, 2022 | 0.4900 | 0.5100 | 0.4300 | 0.4500 | 0.4500 | 264,600 |
Nov 10, 2022 | 0.7800 | 0.7900 | 0.4000 | 0.4100 | 0.4100 | 805,300 |
Nov 09, 2022 | 0.8700 | 1.0000 | 0.8600 | 0.9000 | 0.9000 | 34,900 |
Nov 08, 2022 | 0.8100 | 0.8800 | 0.8100 | 0.8800 | 0.8800 | 8,900 |
Nov 07, 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
Nov 04, 2022 | 0.7700 | 0.8100 | 0.7500 | 0.7500 | 0.7500 | 15,800 |
Nov 03, 2022 | 0.7600 | 0.7800 | 0.7600 | 0.7800 | 0.7800 | 1,000 |
Nov 02, 2022 | 0.7600 | 0.8000 | 0.7500 | 0.8000 | 0.8000 | 24,500 |
Nov 01, 2022 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 1,200 |
Oct 31, 2022 | 0.8100 | 0.8100 | 0.7600 | 0.7800 | 0.7800 | 26,500 |
Oct 28, 2022 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | 0.8400 | 3,000 |
Oct 27, 2022 | 0.7900 | 0.8000 | 0.7600 | 0.8000 | 0.8000 | 8,800 |
Oct 26, 2022 | 0.8500 | 0.8500 | 0.7900 | 0.8300 | 0.8300 | 16,000 |
Oct 25, 2022 | 0.7900 | 0.8100 | 0.7800 | 0.7900 | 0.7900 | 18,600 |
Oct 24, 2022 | 0.8100 | 0.8100 | 0.8000 | 0.8000 | 0.8000 | 11,000 |
Oct 21, 2022 | 0.8100 | 0.8300 | 0.8100 | 0.8300 | 0.8300 | 2,600 |
Oct 20, 2022 | 0.7800 | 0.8500 | 0.7700 | 0.7700 | 0.7700 | 55,000 |
Oct 19, 2022 | 0.8500 | 0.8500 | 0.7500 | 0.8000 | 0.8000 | 38,100 |
Oct 18, 2022 | 0.7600 | 0.7900 | 0.7600 | 0.7900 | 0.7900 | 3,500 |
Oct 17, 2022 | 0.8200 | 0.8200 | 0.7500 | 0.7500 | 0.7500 | 18,000 |
Oct 14, 2022 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 6,500 |
Oct 13, 2022 | 0.8400 | 0.8500 | 0.7600 | 0.7700 | 0.7700 | 15,400 |
Oct 12, 2022 | 0.8100 | 0.9100 | 0.7500 | 0.7700 | 0.7700 | 84,700 |
Oct 11, 2022 | 0.8100 | 0.8100 | 0.7500 | 0.7500 | 0.7500 | 52,400 |
Oct 07, 2022 | 0.8200 | 0.8200 | 0.8000 | 0.8100 | 0.8100 | 6,500 |
Oct 06, 2022 | 0.8400 | 0.8700 | 0.8400 | 0.8700 | 0.8700 | 11,200 |
Oct 05, 2022 | 0.8300 | 0.8400 | 0.8200 | 0.8400 | 0.8400 | 18,000 |
Oct 04, 2022 | 0.8400 | 0.8400 | 0.8000 | 0.8000 | 0.8000 | 17,800 |
Oct 03, 2022 | 0.8700 | 0.8700 | 0.8000 | 0.8100 | 0.8100 | 7,700 |
Sept 30, 2022 | 0.8800 | 0.8900 | 0.8200 | 0.8200 | 0.8200 | 3,100 |
Sept 29, 2022 | 0.8600 | 0.8800 | 0.8300 | 0.8300 | 0.8300 | 30,700 |
Sept 28, 2022 | 0.8800 | 0.9100 | 0.8300 | 0.8400 | 0.8400 | 34,300 |
Sept 27, 2022 | 0.8800 | 0.9100 | 0.8600 | 0.8600 | 0.8600 | 18,000 |
Sept 26, 2022 | 0.8600 | 0.8800 | 0.8600 | 0.8600 | 0.8600 | 5,600 |
Sept 23, 2022 | 0.9200 | 0.9200 | 0.8600 | 0.8700 | 0.8700 | 59,000 |
Sept 22, 2022 | 0.9500 | 0.9800 | 0.8500 | 0.8900 | 0.8900 | 56,500 |
Sept 21, 2022 | 0.9100 | 0.9100 | 0.8600 | 0.8600 | 0.8600 | 21,400 |
Sept 20, 2022 | 0.9300 | 0.9400 | 0.8700 | 0.8700 | 0.8700 | 14,100 |
Sept 19, 2022 | 0.8900 | 0.9100 | 0.8800 | 0.8900 | 0.8900 | 91,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |