Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 03, 2023 | 0.3500 | 0.3500 | 0.3100 | 0.3200 | 0.3200 | 63,700 |
Feb 02, 2023 | 0.3800 | 0.3800 | 0.3200 | 0.3400 | 0.3400 | 131,400 |
Feb 01, 2023 | 0.3700 | 0.3800 | 0.3200 | 0.3200 | 0.3200 | 65,200 |
Jan 31, 2023 | 0.3800 | 0.3800 | 0.3200 | 0.3500 | 0.3500 | 35,200 |
Jan 30, 2023 | 0.3600 | 0.3800 | 0.3300 | 0.3400 | 0.3400 | 91,300 |
Jan 27, 2023 | 0.3700 | 0.3700 | 0.3300 | 0.3400 | 0.3400 | 31,100 |
Jan 26, 2023 | 0.3300 | 0.3600 | 0.3100 | 0.3100 | 0.3100 | 81,300 |
Jan 25, 2023 | 0.3300 | 0.3400 | 0.3000 | 0.3100 | 0.3100 | 32,100 |
Jan 24, 2023 | 0.3600 | 0.3600 | 0.3200 | 0.3200 | 0.3200 | 45,500 |
Jan 23, 2023 | 0.3700 | 0.3700 | 0.3200 | 0.3400 | 0.3400 | 10,500 |
Jan 20, 2023 | 0.3800 | 0.3800 | 0.3200 | 0.3500 | 0.3500 | 21,400 |
Jan 19, 2023 | 0.3800 | 0.3800 | 0.3200 | 0.3600 | 0.3600 | 52,600 |
Jan 18, 2023 | 0.3600 | 0.3800 | 0.3500 | 0.3600 | 0.3600 | 28,800 |
Jan 17, 2023 | 0.4200 | 0.4200 | 0.3200 | 0.3700 | 0.3700 | 88,900 |
Jan 13, 2023 | 0.3800 | 0.3800 | 0.3400 | 0.3800 | 0.3800 | 47,400 |
Jan 12, 2023 | 0.3900 | 0.3900 | 0.3300 | 0.3600 | 0.3600 | 35,400 |
Jan 11, 2023 | 0.3500 | 0.4000 | 0.3200 | 0.3600 | 0.3600 | 127,900 |
Jan 10, 2023 | 0.3500 | 0.3900 | 0.2900 | 0.3500 | 0.3500 | 332,500 |
Jan 09, 2023 | 0.2900 | 0.3300 | 0.2600 | 0.3300 | 0.3300 | 100,700 |
Jan 06, 2023 | 0.2500 | 0.3000 | 0.2300 | 0.2800 | 0.2800 | 68,700 |
Jan 05, 2023 | 0.2600 | 0.2800 | 0.2200 | 0.2200 | 0.2200 | 15,800 |
Jan 04, 2023 | 0.2900 | 0.2900 | 0.2400 | 0.2600 | 0.2600 | 27,500 |
Jan 03, 2023 | 0.2300 | 0.2700 | 0.2000 | 0.2700 | 0.2700 | 60,000 |
Dec 30, 2022 | 0.2100 | 0.2300 | 0.1900 | 0.2300 | 0.2300 | 136,300 |
Dec 29, 2022 | 0.1800 | 0.2200 | 0.1800 | 0.2200 | 0.2200 | 78,500 |
Dec 28, 2022 | 0.2200 | 0.2200 | 0.1800 | 0.1800 | 0.1800 | 125,900 |
Dec 27, 2022 | 0.2900 | 0.2900 | 0.1900 | 0.2100 | 0.2100 | 129,400 |
Dec 23, 2022 | 0.2500 | 0.3000 | 0.2500 | 0.2800 | 0.2800 | 22,200 |
Dec 22, 2022 | 0.3100 | 0.3100 | 0.2700 | 0.2700 | 0.2700 | 56,000 |
Dec 21, 2022 | 0.2800 | 0.3400 | 0.2800 | 0.3100 | 0.3100 | 75,200 |
Dec 20, 2022 | 0.3100 | 0.3800 | 0.2800 | 0.2800 | 0.2800 | 59,900 |
Dec 19, 2022 | 0.3500 | 0.4000 | 0.2100 | 0.3100 | 0.3100 | 114,400 |
Dec 16, 2022 | 0.3800 | 0.4000 | 0.3500 | 0.3500 | 0.3500 | 81,100 |
Dec 15, 2022 | 0.3600 | 0.4000 | 0.3500 | 0.3800 | 0.3800 | 44,700 |
Dec 14, 2022 | 0.4000 | 0.4000 | 0.3400 | 0.3600 | 0.3600 | 134,600 |
Dec 13, 2022 | 0.4500 | 0.4600 | 0.4000 | 0.4000 | 0.4000 | 40,000 |
Dec 12, 2022 | 0.4500 | 0.4600 | 0.4000 | 0.4500 | 0.4500 | 13,700 |
Dec 09, 2022 | 0.5300 | 0.5900 | 0.4000 | 0.4600 | 0.4600 | 119,600 |
Dec 08, 2022 | 0.4900 | 0.5500 | 0.4500 | 0.4600 | 0.4600 | 56,800 |
Dec 07, 2022 | 0.5000 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 13,000 |
Dec 06, 2022 | 0.5500 | 0.5600 | 0.5000 | 0.5200 | 0.5200 | 22,700 |
Dec 05, 2022 | 0.6000 | 0.6000 | 0.5500 | 0.5600 | 0.5600 | 26,500 |
Dec 02, 2022 | 0.5800 | 0.6000 | 0.5700 | 0.6000 | 0.6000 | 17,400 |
Dec 01, 2022 | 0.7000 | 0.7400 | 0.5900 | 0.6000 | 0.6000 | 75,400 |
Nov 30, 2022 | 0.6700 | 0.7800 | 0.6700 | 0.6700 | 0.6700 | 52,500 |
Nov 29, 2022 | 0.7400 | 0.7800 | 0.6600 | 0.6700 | 0.6700 | 39,800 |
Nov 28, 2022 | 0.7600 | 0.8200 | 0.7300 | 0.7600 | 0.7600 | 46,600 |
Nov 25, 2022 | 0.7400 | 0.7600 | 0.7400 | 0.7400 | 0.7400 | 3,300 |
Nov 23, 2022 | 0.7600 | 0.8500 | 0.7300 | 0.7400 | 0.7400 | 11,300 |
Nov 22, 2022 | 0.8100 | 0.8500 | 0.8100 | 0.8100 | 0.8100 | 10,300 |
Nov 21, 2022 | 0.8100 | 0.8700 | 0.8100 | 0.8100 | 0.8100 | 20,900 |
Nov 18, 2022 | 0.7700 | 0.8100 | 0.7000 | 0.8100 | 0.8100 | 52,400 |
Nov 17, 2022 | 0.7800 | 0.8400 | 0.7200 | 0.8400 | 0.8400 | 22,600 |
Nov 16, 2022 | 0.8800 | 0.9200 | 0.7000 | 0.7800 | 0.7800 | 330,100 |
Nov 15, 2022 | 0.9700 | 1.1300 | 0.9700 | 1.0400 | 1.0400 | 43,100 |
Nov 14, 2022 | 1.1300 | 1.1300 | 1.0100 | 1.0200 | 1.0200 | 79,800 |
Nov 11, 2022 | 1.2000 | 1.2000 | 1.0000 | 1.0300 | 1.0300 | 96,600 |
Nov 10, 2022 | 1.1700 | 1.1700 | 1.0200 | 1.0700 | 1.0700 | 16,500 |
Nov 09, 2022 | 1.0300 | 1.1600 | 0.9700 | 1.0400 | 1.0400 | 19,900 |
Nov 08, 2022 | 0.9600 | 1.0500 | 0.9000 | 1.0100 | 1.0100 | 20,100 |
Nov 07, 2022 | 0.9000 | 1.0000 | 0.8200 | 0.9700 | 0.9700 | 22,200 |
Nov 04, 2022 | 1.1000 | 1.2600 | 0.8600 | 0.9300 | 0.9300 | 161,500 |
Nov 03, 2022 | 1.0000 | 1.1100 | 0.9200 | 1.0500 | 1.0500 | 118,400 |
Nov 02, 2022 | 0.9000 | 1.0400 | 0.8100 | 0.8800 | 0.8800 | 34,500 |
Nov 01, 2022 | 0.8000 | 0.8100 | 0.7800 | 0.7900 | 0.7900 | 19,600 |
Oct 31, 2022 | 0.7200 | 0.7900 | 0.6700 | 0.7600 | 0.7600 | 18,300 |
Oct 28, 2022 | 0.6800 | 0.7600 | 0.6800 | 0.7200 | 0.7200 | 40,200 |
Oct 27, 2022 | 0.7000 | 0.7700 | 0.6800 | 0.7200 | 0.7200 | 68,500 |
Oct 26, 2022 | 0.6700 | 0.7400 | 0.6700 | 0.6900 | 0.6900 | 35,400 |
Oct 25, 2022 | 0.7400 | 0.7500 | 0.6600 | 0.6700 | 0.6700 | 49,000 |
Oct 24, 2022 | 0.7700 | 0.7700 | 0.6900 | 0.6900 | 0.6900 | 48,900 |
Oct 21, 2022 | 0.7500 | 0.7900 | 0.7100 | 0.7300 | 0.7300 | 55,400 |
Oct 20, 2022 | 0.8500 | 0.8500 | 0.7400 | 0.7500 | 0.7500 | 50,100 |
Oct 19, 2022 | 0.7600 | 0.8900 | 0.7600 | 0.7800 | 0.7800 | 24,500 |
Oct 18, 2022 | 0.9600 | 0.9700 | 0.7600 | 0.7600 | 0.7600 | 40,200 |
Oct 17, 2022 | 0.7900 | 0.9500 | 0.7900 | 0.8100 | 0.8100 | 133,900 |
Oct 14, 2022 | 0.9200 | 0.9300 | 0.7700 | 0.8100 | 0.8100 | 81,400 |
Oct 13, 2022 | 0.7600 | 0.7800 | 0.6800 | 0.6800 | 0.6800 | 34,600 |
Oct 12, 2022 | 0.7900 | 0.9600 | 0.7500 | 0.7600 | 0.7600 | 90,900 |
Oct 11, 2022 | 0.8500 | 1.0000 | 0.8000 | 0.8100 | 0.8100 | 78,000 |
Oct 10, 2022 | 0.9500 | 1.0000 | 0.7800 | 0.8200 | 0.8200 | 100,100 |
Oct 07, 2022 | 1.0200 | 1.0400 | 0.9700 | 0.9700 | 0.9700 | 8,300 |
Oct 06, 2022 | 1.0600 | 1.0600 | 0.9900 | 1.0100 | 1.0100 | 34,200 |
Oct 05, 2022 | 0.9900 | 1.0500 | 0.9900 | 1.0100 | 1.0100 | 65,400 |
Oct 04, 2022 | 1.0200 | 1.0900 | 0.9900 | 0.9900 | 0.9900 | 150,000 |
Oct 03, 2022 | 1.2600 | 1.3000 | 1.0200 | 1.0500 | 1.0500 | 81,400 |
Sept 30, 2022 | 1.2500 | 1.5000 | 1.2500 | 1.3000 | 1.3000 | 39,700 |
Sept 29, 2022 | 1.2700 | 1.3200 | 1.2500 | 1.2800 | 1.2800 | 87,800 |
Sept 28, 2022 | 1.3900 | 1.4700 | 1.3100 | 1.3100 | 1.3100 | 59,400 |
Sept 27, 2022 | 1.4400 | 1.4400 | 1.3600 | 1.3800 | 1.3800 | 59,500 |
Sept 26, 2022 | 1.3600 | 1.4500 | 1.3600 | 1.3800 | 1.3800 | 27,600 |
Sept 23, 2022 | 1.4000 | 1.4800 | 1.3700 | 1.3700 | 1.3700 | 17,200 |
Sept 22, 2022 | 1.5400 | 1.5700 | 1.4500 | 1.5000 | 1.5000 | 21,300 |
Sept 21, 2022 | 1.6300 | 1.6300 | 1.4300 | 1.5900 | 1.5900 | 5,000 |
Sept 20, 2022 | 1.4400 | 1.4800 | 1.4100 | 1.4300 | 1.4300 | 7,400 |
Sept 19, 2022 | 1.4700 | 1.4900 | 1.3900 | 1.4600 | 1.4600 | 14,500 |
Sept 16, 2022 | 1.4100 | 1.4700 | 1.4000 | 1.4100 | 1.4100 | 24,100 |
Sept 15, 2022 | 1.3600 | 1.4900 | 1.3600 | 1.4300 | 1.4300 | 7,500 |
Sept 14, 2022 | 1.4600 | 1.5200 | 1.3500 | 1.3600 | 1.3600 | 77,500 |
Sept 13, 2022 | 1.6100 | 1.6100 | 1.4800 | 1.5000 | 1.5000 | 35,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |