Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 01, 2023 | - | - | - | - | - | - |
Jan 31, 2023 | - | - | - | - | - | - |
Jan 30, 2023 | 0.2930 | 0.2930 | 0.2680 | 0.2690 | 0.2690 | 862,400 |
Jan 27, 2023 | 0.2870 | 0.3020 | 0.2600 | 0.2690 | 0.2690 | 1,880,800 |
Jan 26, 2023 | 0.3000 | 0.3130 | 0.2900 | 0.3060 | 0.3060 | 436,200 |
Jan 25, 2023 | 0.3100 | 0.3100 | 0.2850 | 0.2980 | 0.2980 | 794,600 |
Jan 24, 2023 | 0.2900 | 0.3180 | 0.2900 | 0.3100 | 0.3100 | 1,035,100 |
Jan 23, 2023 | 0.3040 | 0.3040 | 0.2800 | 0.2960 | 0.2960 | 948,700 |
Jan 20, 2023 | 0.3000 | 0.3000 | 0.2770 | 0.2800 | 0.2800 | 607,100 |
Jan 19, 2023 | 0.2900 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 568,500 |
Jan 18, 2023 | 0.2900 | 0.2940 | 0.2650 | 0.2760 | 0.2760 | 746,700 |
Jan 17, 2023 | 0.2990 | 0.3000 | 0.2750 | 0.2870 | 0.2870 | 990,300 |
Jan 13, 2023 | 0.2990 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 582,200 |
Jan 12, 2023 | 0.3200 | 0.3200 | 0.2870 | 0.2990 | 0.2990 | 822,700 |
Jan 11, 2023 | 0.3200 | 0.3200 | 0.3000 | 0.3080 | 0.3080 | 955,300 |
Jan 10, 2023 | 0.3200 | 0.3200 | 0.2900 | 0.3020 | 0.3020 | 1,366,600 |
Jan 09, 2023 | 0.3000 | 0.3190 | 0.2860 | 0.2980 | 0.2980 | 1,976,900 |
Jan 06, 2023 | 0.2900 | 0.2950 | 0.2700 | 0.2790 | 0.2790 | 914,400 |
Jan 05, 2023 | 0.2400 | 0.2890 | 0.2260 | 0.2850 | 0.2850 | 2,370,900 |
Jan 04, 2023 | 0.2400 | 0.2400 | 0.2100 | 0.2330 | 0.2330 | 630,600 |
Jan 03, 2023 | 0.2400 | 0.2400 | 0.2130 | 0.2170 | 0.2170 | 798,400 |
Dec 30, 2022 | 0.2000 | 0.2490 | 0.1910 | 0.2270 | 0.2270 | 1,623,200 |
Dec 29, 2022 | 0.1840 | 0.2000 | 0.1840 | 0.2000 | 0.2000 | 640,500 |
Dec 28, 2022 | 0.1990 | 0.1990 | 0.1910 | 0.1920 | 0.1920 | 486,600 |
Dec 27, 2022 | 0.2100 | 0.2100 | 0.1910 | 0.1970 | 0.1970 | 605,000 |
Dec 23, 2022 | 0.2060 | 0.2100 | 0.1900 | 0.1950 | 0.1950 | 683,300 |
Dec 22, 2022 | 0.1870 | 0.2050 | 0.1800 | 0.2020 | 0.2020 | 830,000 |
Dec 21, 2022 | 0.1800 | 0.1930 | 0.1780 | 0.1820 | 0.1820 | 624,800 |
Dec 20, 2022 | 0.1750 | 0.1840 | 0.1750 | 0.1750 | 0.1750 | 610,600 |
Dec 19, 2022 | 0.1980 | 0.1980 | 0.1750 | 0.1800 | 0.1800 | 857,100 |
Dec 16, 2022 | 0.1940 | 0.2030 | 0.1850 | 0.1950 | 0.1950 | 306,800 |
Dec 15, 2022 | 0.2020 | 0.2050 | 0.1860 | 0.1940 | 0.1940 | 438,300 |
Dec 14, 2022 | 0.1970 | 0.2140 | 0.1900 | 0.1920 | 0.1920 | 807,800 |
Dec 13, 2022 | 0.2030 | 0.2070 | 0.1870 | 0.1970 | 0.1970 | 299,300 |
Dec 12, 2022 | 0.1830 | 0.2130 | 0.1810 | 0.2010 | 0.2010 | 1,071,800 |
Dec 09, 2022 | 0.1900 | 0.1920 | 0.1820 | 0.1890 | 0.1890 | 322,800 |
Dec 08, 2022 | 0.1920 | 0.2000 | 0.1860 | 0.1900 | 0.1900 | 286,900 |
Dec 07, 2022 | 0.2020 | 0.2080 | 0.1860 | 0.1900 | 0.1900 | 339,700 |
Dec 06, 2022 | 0.1950 | 0.2000 | 0.1850 | 0.1880 | 0.1880 | 518,600 |
Dec 05, 2022 | 0.2040 | 0.2070 | 0.2000 | 0.2040 | 0.2040 | 275,600 |
Dec 02, 2022 | 0.2080 | 0.2100 | 0.1900 | 0.2030 | 0.2030 | 400,300 |
Dec 01, 2022 | 0.2000 | 0.2100 | 0.1950 | 0.2000 | 0.2000 | 442,000 |
Nov 30, 2022 | 0.2100 | 0.2100 | 0.1910 | 0.2100 | 0.2100 | 483,400 |
Nov 29, 2022 | 0.1900 | 0.2100 | 0.1900 | 0.2000 | 0.2000 | 477,200 |
Nov 28, 2022 | 0.1950 | 0.2000 | 0.1900 | 0.1990 | 0.1990 | 253,500 |
Nov 25, 2022 | 0.1940 | 0.2000 | 0.1860 | 0.1980 | 0.1980 | 196,800 |
Nov 23, 2022 | 0.1950 | 0.2050 | 0.1900 | 0.1940 | 0.1940 | 436,200 |
Nov 22, 2022 | 0.1960 | 0.2000 | 0.1830 | 0.1940 | 0.1940 | 576,200 |
Nov 21, 2022 | 0.2140 | 0.2140 | 0.1860 | 0.1920 | 0.1920 | 1,224,000 |
Nov 18, 2022 | 0.2250 | 0.2250 | 0.2050 | 0.2100 | 0.2100 | 553,800 |
Nov 17, 2022 | 0.2220 | 0.2220 | 0.2090 | 0.2190 | 0.2190 | 482,600 |
Nov 16, 2022 | 0.2380 | 0.2380 | 0.2190 | 0.2200 | 0.2200 | 724,800 |
Nov 15, 2022 | 0.2250 | 0.2390 | 0.2170 | 0.2320 | 0.2320 | 1,591,100 |
Nov 14, 2022 | 0.2370 | 0.2380 | 0.2150 | 0.2200 | 0.2200 | 1,376,800 |
Nov 11, 2022 | 0.2210 | 0.2240 | 0.1960 | 0.2190 | 0.2190 | 1,447,800 |
Nov 10, 2022 | 0.2040 | 0.2190 | 0.2000 | 0.2080 | 0.2080 | 1,478,500 |
Nov 09, 2022 | 0.2680 | 0.2680 | 0.1900 | 0.2040 | 0.2040 | 3,300,800 |
Nov 08, 2022 | 0.2880 | 0.2950 | 0.2510 | 0.2560 | 0.2560 | 2,629,600 |
Nov 07, 2022 | 0.2810 | 0.3190 | 0.2730 | 0.3190 | 0.3190 | 2,416,700 |
Nov 04, 2022 | 0.2710 | 0.2830 | 0.2650 | 0.2670 | 0.2670 | 1,055,200 |
Nov 03, 2022 | 0.2800 | 0.2900 | 0.2660 | 0.2770 | 0.2770 | 919,800 |
Nov 02, 2022 | 0.2800 | 0.2900 | 0.2710 | 0.2800 | 0.2800 | 496,700 |
Nov 01, 2022 | 0.2900 | 0.2900 | 0.2710 | 0.2790 | 0.2790 | 1,312,100 |
Oct 31, 2022 | 0.2800 | 0.3170 | 0.2740 | 0.2790 | 0.2790 | 2,757,700 |
Oct 28, 2022 | 0.2720 | 0.2770 | 0.2620 | 0.2690 | 0.2690 | 698,300 |
Oct 27, 2022 | 0.2800 | 0.2830 | 0.2650 | 0.2690 | 0.2690 | 508,600 |
Oct 26, 2022 | 0.2690 | 0.2850 | 0.2650 | 0.2700 | 0.2700 | 1,138,800 |
Oct 25, 2022 | 0.2650 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 794,800 |
Oct 24, 2022 | 0.2800 | 0.2800 | 0.2620 | 0.2700 | 0.2700 | 298,300 |
Oct 21, 2022 | 0.2620 | 0.2730 | 0.2600 | 0.2700 | 0.2700 | 415,700 |
Oct 20, 2022 | 0.2720 | 0.2730 | 0.2600 | 0.2650 | 0.2650 | 587,000 |
Oct 19, 2022 | 0.2800 | 0.2820 | 0.2700 | 0.2700 | 0.2700 | 860,100 |
Oct 18, 2022 | 0.2700 | 0.2810 | 0.2630 | 0.2720 | 0.2720 | 1,350,200 |
Oct 17, 2022 | 0.2560 | 0.2600 | 0.2500 | 0.2560 | 0.2560 | 735,300 |
Oct 14, 2022 | 0.2720 | 0.2720 | 0.2550 | 0.2610 | 0.2610 | 427,600 |
Oct 13, 2022 | 0.2500 | 0.2650 | 0.2500 | 0.2610 | 0.2610 | 368,300 |
Oct 12, 2022 | 0.2570 | 0.2750 | 0.2560 | 0.2600 | 0.2600 | 315,600 |
Oct 11, 2022 | 0.2660 | 0.2840 | 0.2500 | 0.2570 | 0.2570 | 947,600 |
Oct 10, 2022 | 0.2800 | 0.2870 | 0.2630 | 0.2780 | 0.2780 | 703,200 |
Oct 07, 2022 | 0.3050 | 0.3050 | 0.2710 | 0.2710 | 0.2710 | 1,212,400 |
Oct 06, 2022 | 0.3080 | 0.3150 | 0.3000 | 0.3010 | 0.3010 | 909,800 |
Oct 05, 2022 | 0.3160 | 0.3170 | 0.3010 | 0.3020 | 0.3020 | 521,900 |
Oct 04, 2022 | 0.3100 | 0.3100 | 0.3020 | 0.3050 | 0.3050 | 537,300 |
Oct 03, 2022 | 0.3030 | 0.3110 | 0.2850 | 0.3050 | 0.3050 | 459,900 |
Sep 30, 2022 | 0.2820 | 0.3190 | 0.2820 | 0.2970 | 0.2970 | 1,116,800 |
Sep 29, 2022 | 0.2900 | 0.3000 | 0.2810 | 0.2840 | 0.2840 | 692,600 |
Sep 28, 2022 | 0.2840 | 0.2970 | 0.2800 | 0.2930 | 0.2930 | 654,800 |
Sep 27, 2022 | 0.2970 | 0.3000 | 0.2820 | 0.2850 | 0.2850 | 409,300 |
Sep 26, 2022 | 0.2730 | 0.3100 | 0.2720 | 0.2840 | 0.2840 | 677,900 |
Sep 23, 2022 | 0.2840 | 0.3000 | 0.2620 | 0.2780 | 0.2780 | 1,235,800 |
Sep 22, 2022 | 0.3410 | 0.3450 | 0.2820 | 0.3030 | 0.3030 | 2,381,700 |
Sep 21, 2022 | 0.3720 | 0.3720 | 0.3360 | 0.3410 | 0.3410 | 693,200 |
Sep 20, 2022 | 0.3610 | 0.3680 | 0.3540 | 0.3610 | 0.3610 | 719,200 |
Sep 19, 2022 | 0.3730 | 0.3840 | 0.3600 | 0.3680 | 0.3680 | 1,178,600 |
Sep 16, 2022 | 0.4200 | 0.4200 | 0.3710 | 0.3730 | 0.3730 | 1,928,300 |
Sep 15, 2022 | 0.4050 | 0.4230 | 0.3950 | 0.4000 | 0.4000 | 1,413,300 |
Sep 14, 2022 | 0.4200 | 0.4200 | 0.3920 | 0.3920 | 0.3920 | 1,646,900 |
Sep 13, 2022 | 0.3830 | 0.4280 | 0.3820 | 0.4050 | 0.4050 | 5,337,900 |
Sep 12, 2022 | 0.4000 | 0.4040 | 0.3830 | 0.3890 | 0.3890 | 1,247,200 |
Sep 09, 2022 | 0.3800 | 0.4190 | 0.3800 | 0.4000 | 0.4000 | 1,502,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |