Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 0.3300 | 0.3600 | 0.3300 | 0.3400 | 0.3400 | 1,657,600 |
Jan 26, 2023 | 0.3200 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 393,700 |
Jan 25, 2023 | 0.3300 | 0.3300 | 0.3000 | 0.3100 | 0.3100 | 372,400 |
Jan 24, 2023 | 0.3000 | 0.3400 | 0.2900 | 0.3300 | 0.3300 | 1,023,800 |
Jan 23, 2023 | 0.2800 | 0.2900 | 0.2700 | 0.2900 | 0.2900 | 458,300 |
Jan 20, 2023 | 0.2800 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 119,200 |
Jan 19, 2023 | 0.2800 | 0.2900 | 0.2600 | 0.2800 | 0.2800 | 260,300 |
Jan 18, 2023 | 0.2900 | 0.3000 | 0.2700 | 0.2700 | 0.2700 | 243,800 |
Jan 17, 2023 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 288,700 |
Jan 13, 2023 | 0.2700 | 0.3000 | 0.2700 | 0.2800 | 0.2800 | 369,100 |
Jan 12, 2023 | 0.2400 | 0.2800 | 0.2400 | 0.2700 | 0.2700 | 581,000 |
Jan 11, 2023 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 204,500 |
Jan 10, 2023 | 0.2400 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 145,300 |
Jan 09, 2023 | 0.2400 | 0.2600 | 0.2300 | 0.2500 | 0.2500 | 312,500 |
Jan 06, 2023 | 0.2300 | 0.2400 | 0.2200 | 0.2400 | 0.2400 | 190,500 |
Jan 05, 2023 | 0.2300 | 0.2400 | 0.2100 | 0.2100 | 0.2100 | 163,700 |
Jan 04, 2023 | 0.2300 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 208,800 |
Jan 03, 2023 | 0.2400 | 0.2500 | 0.2100 | 0.2300 | 0.2300 | 565,800 |
Dec 30, 2022 | 0.2400 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 278,500 |
Dec 29, 2022 | 0.2400 | 0.2600 | 0.2200 | 0.2400 | 0.2400 | 382,400 |
Dec 28, 2022 | 0.2500 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 236,200 |
Dec 27, 2022 | 0.2800 | 0.2800 | 0.2500 | 0.2600 | 0.2600 | 594,000 |
Dec 23, 2022 | 0.2800 | 0.2900 | 0.2600 | 0.2600 | 0.2600 | 309,100 |
Dec 22, 2022 | 0.2600 | 0.2900 | 0.2500 | 0.2800 | 0.2800 | 515,300 |
Dec 21, 2022 | 0.2900 | 0.3100 | 0.2600 | 0.2600 | 0.2600 | 1,066,300 |
Dec 20, 2022 | 0.2500 | 0.3100 | 0.2200 | 0.2800 | 0.2800 | 4,319,400 |
Dec 19, 2022 | 0.2700 | 0.2700 | 0.2400 | 0.2400 | 0.2400 | 113,100 |
Dec 16, 2022 | 0.2500 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 144,000 |
Dec 15, 2022 | 0.2700 | 0.2900 | 0.2500 | 0.2600 | 0.2600 | 454,700 |
Dec 14, 2022 | 0.2900 | 0.3000 | 0.2700 | 0.2800 | 0.2800 | 256,400 |
Dec 13, 2022 | 0.3000 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 213,800 |
Dec 12, 2022 | 0.3100 | 0.3200 | 0.2800 | 0.2900 | 0.2900 | 196,700 |
Dec 09, 2022 | 0.3100 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 172,300 |
Dec 08, 2022 | 0.3300 | 0.3400 | 0.3100 | 0.3200 | 0.3200 | 563,000 |
Dec 07, 2022 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 132,000 |
Dec 06, 2022 | 0.3200 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 126,700 |
Dec 05, 2022 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 84,700 |
Dec 02, 2022 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 178,700 |
Dec 01, 2022 | 0.3200 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 156,800 |
Nov 30, 2022 | 0.3100 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 150,100 |
Nov 29, 2022 | 0.3200 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 126,800 |
Nov 28, 2022 | 0.3200 | 0.3300 | 0.3000 | 0.3300 | 0.3300 | 132,300 |
Nov 25, 2022 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 51,000 |
Nov 23, 2022 | 0.3400 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 322,400 |
Nov 22, 2022 | 0.3500 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 177,600 |
Nov 21, 2022 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 132,000 |
Nov 18, 2022 | 0.4000 | 0.4000 | 0.3600 | 0.3700 | 0.3700 | 106,600 |
Nov 17, 2022 | 0.3700 | 0.3900 | 0.3500 | 0.3800 | 0.3800 | 197,500 |
Nov 16, 2022 | 0.3800 | 0.3800 | 0.3500 | 0.3700 | 0.3700 | 145,800 |
Nov 15, 2022 | 0.3700 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 248,600 |
Nov 14, 2022 | 0.3800 | 0.3800 | 0.3500 | 0.3600 | 0.3600 | 170,400 |
Nov 11, 2022 | 0.3500 | 0.3800 | 0.3500 | 0.3700 | 0.3700 | 340,000 |
Nov 10, 2022 | 0.3500 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 340,800 |
Nov 09, 2022 | 0.3700 | 0.3800 | 0.3500 | 0.3500 | 0.3500 | 400,200 |
Nov 08, 2022 | 0.3800 | 0.4000 | 0.3700 | 0.3800 | 0.3800 | 428,700 |
Nov 07, 2022 | 0.3400 | 0.4700 | 0.3400 | 0.3600 | 0.3600 | 1,343,100 |
Nov 04, 2022 | 0.3400 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 92,000 |
Nov 03, 2022 | 0.3500 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 190,900 |
Nov 02, 2022 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 113,500 |
Nov 01, 2022 | 0.3600 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 271,000 |
Oct 31, 2022 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 348,300 |
Oct 28, 2022 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 143,900 |
Oct 27, 2022 | 0.3500 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 410,400 |
Oct 26, 2022 | 0.3600 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 233,000 |
Oct 25, 2022 | 0.3600 | 0.3800 | 0.3400 | 0.3500 | 0.3500 | 332,600 |
Oct 24, 2022 | 0.3800 | 0.4000 | 0.3600 | 0.3600 | 0.3600 | 321,500 |
Oct 21, 2022 | 0.4200 | 0.4200 | 0.3800 | 0.4000 | 0.4000 | 187,800 |
Oct 20, 2022 | 0.4200 | 0.4300 | 0.4100 | 0.4100 | 0.4100 | 131,100 |
Oct 19, 2022 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | 0.4200 | 76,300 |
Oct 18, 2022 | 0.4400 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 72,300 |
Oct 17, 2022 | 0.4100 | 0.4400 | 0.4100 | 0.4200 | 0.4200 | 78,500 |
Oct 14, 2022 | 0.4200 | 0.4400 | 0.4100 | 0.4100 | 0.4100 | 105,400 |
Oct 13, 2022 | 0.4000 | 0.4500 | 0.4000 | 0.4200 | 0.4200 | 188,600 |
Oct 12, 2022 | 0.4300 | 0.4700 | 0.4300 | 0.4300 | 0.4300 | 111,000 |
Oct 11, 2022 | 0.4600 | 0.4700 | 0.4200 | 0.4400 | 0.4400 | 102,000 |
Oct 10, 2022 | 0.4600 | 0.4800 | 0.4200 | 0.4500 | 0.4500 | 64,200 |
Oct 07, 2022 | 0.4500 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 67,400 |
Oct 06, 2022 | 0.4700 | 0.4700 | 0.4500 | 0.4700 | 0.4700 | 104,400 |
Oct 05, 2022 | 0.4800 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 79,300 |
Oct 04, 2022 | 0.4400 | 0.4700 | 0.4300 | 0.4600 | 0.4600 | 101,800 |
Oct 03, 2022 | 0.4500 | 0.4600 | 0.4200 | 0.4400 | 0.4400 | 230,800 |
Sep 30, 2022 | 0.4600 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 250,400 |
Sep 29, 2022 | 0.4800 | 0.4900 | 0.4600 | 0.4700 | 0.4700 | 151,800 |
Sep 28, 2022 | 0.4700 | 0.5000 | 0.4600 | 0.4900 | 0.4900 | 192,400 |
Sep 27, 2022 | 0.4800 | 0.5000 | 0.4600 | 0.4700 | 0.4700 | 124,000 |
Sep 26, 2022 | 0.4700 | 0.5000 | 0.4600 | 0.4800 | 0.4800 | 238,000 |
Sep 23, 2022 | 0.4800 | 0.4900 | 0.4500 | 0.4700 | 0.4700 | 389,600 |
Sep 22, 2022 | 0.5200 | 0.5300 | 0.4800 | 0.4900 | 0.4900 | 355,800 |
Sep 21, 2022 | 0.6000 | 0.6100 | 0.5200 | 0.5300 | 0.5300 | 1,729,400 |
Sep 20, 2022 | 0.5700 | 0.6200 | 0.5600 | 0.6000 | 0.6000 | 3,368,100 |
Sep 19, 2022 | 0.5900 | 0.6100 | 0.5600 | 0.5900 | 0.5900 | 310,300 |
Sep 16, 2022 | 0.5200 | 0.6300 | 0.5100 | 0.6200 | 0.6200 | 2,064,800 |
Sep 15, 2022 | 0.5400 | 0.5500 | 0.5200 | 0.5400 | 0.5400 | 107,300 |
Sep 14, 2022 | 0.5600 | 0.5700 | 0.5400 | 0.5400 | 0.5400 | 157,800 |
Sep 13, 2022 | 0.5600 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 170,900 |
Sep 12, 2022 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | 0.5600 | 133,600 |
Sep 09, 2022 | 0.5600 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 225,000 |
Sep 08, 2022 | 0.5600 | 0.6000 | 0.5400 | 0.5500 | 0.5500 | 929,500 |
Sep 07, 2022 | 0.5300 | 0.5700 | 0.5300 | 0.5600 | 0.5600 | 250,100 |
Sep 06, 2022 | 0.5500 | 0.5700 | 0.5300 | 0.5400 | 0.5400 | 182,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |