Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 0.2650 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 2,352,900 |
Jan 25, 2023 | 0.2550 | 0.2650 | 0.2500 | 0.2650 | 0.2650 | 1,363,719 |
Jan 24, 2023 | 0.2550 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 687,631 |
Jan 23, 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 904,533 |
Jan 20, 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 1,073,809 |
Jan 19, 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 579,738 |
Jan 18, 2023 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 641,349 |
Jan 17, 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 797,512 |
Jan 16, 2023 | 0.2700 | 0.2700 | 0.2550 | 0.2550 | 0.2550 | 2,017,781 |
Jan 13, 2023 | 0.2600 | 0.2675 | 0.2600 | 0.2650 | 0.2650 | 1,591,134 |
Jan 12, 2023 | 0.2600 | 0.2650 | 0.2550 | 0.2550 | 0.2550 | 897,892 |
Jan 11, 2023 | 0.2550 | 0.2675 | 0.2550 | 0.2600 | 0.2600 | 2,276,033 |
Jan 10, 2023 | 0.2450 | 0.2550 | 0.2450 | 0.2550 | 0.2550 | 1,810,827 |
Jan 09, 2023 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 673,458 |
Jan 06, 2023 | 0.2400 | 0.2475 | 0.2400 | 0.2400 | 0.2400 | 1,966,866 |
Jan 05, 2023 | 0.2400 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 548,906 |
Jan 04, 2023 | 0.2350 | 0.2450 | 0.2350 | 0.2450 | 0.2450 | 1,456,290 |
Jan 03, 2023 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 786,030 |
Dec 30, 2022 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 255,240 |
Dec 29, 2022 | 0.2350 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 474,112 |
Dec 28, 2022 | 0.2350 | 0.2450 | 0.2350 | 0.2350 | 0.2350 | 1,441,040 |
Dec 23, 2022 | 0.2400 | 0.2425 | 0.2350 | 0.2350 | 0.2350 | 867,790 |
Dec 22, 2022 | 0.2400 | 0.2450 | 0.2375 | 0.2450 | 0.2450 | 1,249,991 |
Dec 21, 2022 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 707,678 |
Dec 20, 2022 | 0.2350 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 387,439 |
Dec 19, 2022 | 0.2500 | 0.2500 | 0.2350 | 0.2350 | 0.2350 | 1,442,933 |
Dec 16, 2022 | 0.2400 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 1,352,399 |
Dec 15, 2022 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 615,030 |
Dec 14, 2022 | 0.2500 | 0.2550 | 0.2425 | 0.2450 | 0.2450 | 1,374,393 |
Dec 13, 2022 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 498,063 |
Dec 12, 2022 | 0.2450 | 0.2550 | 0.2425 | 0.2500 | 0.2500 | 840,898 |
Dec 09, 2022 | 0.2500 | 0.2500 | 0.2425 | 0.2450 | 0.2450 | 1,286,602 |
Dec 08, 2022 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 801,095 |
Dec 07, 2022 | 0.2400 | 0.2550 | 0.2400 | 0.2500 | 0.2500 | 2,243,105 |
Dec 06, 2022 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 487,821 |
Dec 05, 2022 | 0.2400 | 0.2500 | 0.2350 | 0.2500 | 0.2500 | 2,281,768 |
Dec 02, 2022 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 1,688,957 |
Dec 01, 2022 | 0.2450 | 0.2500 | 0.2350 | 0.2400 | 0.2400 | 2,878,134 |
Nov 30, 2022 | 0.2350 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 948,708 |
Nov 29, 2022 | 0.2300 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 172,185 |
Nov 28, 2022 | 0.2400 | 0.2400 | 0.2300 | 0.2350 | 0.2350 | 1,588,730 |
Nov 25, 2022 | 0.2400 | 0.2400 | 0.2325 | 0.2400 | 0.2400 | 396,455 |
Nov 24, 2022 | 0.2400 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 970,358 |
Nov 23, 2022 | 0.2350 | 0.2400 | 0.2325 | 0.2400 | 0.2400 | 1,574,802 |
Nov 22, 2022 | 0.2300 | 0.2350 | 0.2300 | 0.2300 | 0.2300 | 534,488 |
Nov 21, 2022 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 1,202,054 |
Nov 18, 2022 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 358,087 |
Nov 17, 2022 | 0.2350 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 731,547 |
Nov 16, 2022 | 0.2400 | 0.2400 | 0.2325 | 0.2400 | 0.2400 | 550,149 |
Nov 15, 2022 | 0.2400 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 1,038,081 |
Nov 14, 2022 | 0.2200 | 0.2400 | 0.2200 | 0.2400 | 0.2400 | 2,885,352 |
Nov 11, 2022 | 0.2150 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 1,538,446 |
Nov 10, 2022 | 0.2100 | 0.2150 | 0.2100 | 0.2100 | 0.2100 | 567,080 |
Nov 09, 2022 | 0.2150 | 0.2150 | 0.2100 | 0.2150 | 0.2150 | 1,210,177 |
Nov 08, 2022 | 0.2100 | 0.2150 | 0.2050 | 0.2100 | 0.2100 | 565,882 |
Nov 07, 2022 | 0.2100 | 0.2150 | 0.2050 | 0.2100 | 0.2100 | 2,641,447 |
Nov 04, 2022 | 0.2050 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 1,313,335 |
Nov 03, 2022 | 0.2000 | 0.2100 | 0.1975 | 0.2050 | 0.2050 | 4,172,999 |
Nov 02, 2022 | 0.2050 | 0.2100 | 0.2000 | 0.2050 | 0.2050 | 3,541,632 |
Nov 01, 2022 | 0.2050 | 0.2100 | 0.2000 | 0.2100 | 0.2100 | 3,718,552 |
Oct 31, 2022 | 0.2250 | 0.2250 | 0.2050 | 0.2100 | 0.2100 | 4,047,903 |
Oct 28, 2022 | 0.2400 | 0.2425 | 0.2200 | 0.2200 | 0.2200 | 5,101,209 |
Oct 27, 2022 | 0.2400 | 0.2425 | 0.2400 | 0.2400 | 0.2400 | 558,413 |
Oct 26, 2022 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 954,261 |
Oct 25, 2022 | 0.2450 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 686,827 |
Oct 24, 2022 | 0.2450 | 0.2500 | 0.2425 | 0.2450 | 0.2450 | 1,102,605 |
Oct 21, 2022 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 1,551,321 |
Oct 20, 2022 | 0.2550 | 0.2550 | 0.2450 | 0.2500 | 0.2500 | 763,513 |
Oct 19, 2022 | 0.2500 | 0.2550 | 0.2450 | 0.2500 | 0.2500 | 941,510 |
Oct 18, 2022 | 0.2450 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 868,626 |
Oct 17, 2022 | 0.2500 | 0.2525 | 0.2450 | 0.2450 | 0.2450 | 1,192,519 |
Oct 14, 2022 | 0.2550 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 414,418 |
Oct 13, 2022 | 0.2500 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 1,450,337 |
Oct 12, 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 955,859 |
Oct 11, 2022 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 669,157 |
Oct 10, 2022 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 314,776 |
Oct 07, 2022 | 0.2550 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 901,609 |
Oct 06, 2022 | 0.2600 | 0.2650 | 0.2500 | 0.2500 | 0.2500 | 3,070,328 |
Oct 05, 2022 | 0.2550 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 537,068 |
Oct 04, 2022 | 0.2400 | 0.2550 | 0.2400 | 0.2550 | 0.2550 | 1,297,360 |
Oct 03, 2022 | 0.2450 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 873,736 |
Sep 30, 2022 | 0.2500 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 403,646 |
Sep 29, 2022 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 356,462 |
Sep 28, 2022 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 1,283,397 |
Sep 27, 2022 | 0.2450 | 0.2550 | 0.2450 | 0.2500 | 0.2500 | 648,285 |
Sep 26, 2022 | 0.2600 | 0.2600 | 0.2400 | 0.2450 | 0.2450 | 3,520,751 |
Sep 23, 2022 | 0.2550 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 1,377,615 |
Sep 21, 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 1,435,869 |
Sep 20, 2022 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 643,373 |
Sep 19, 2022 | 0.2600 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 1,591,297 |
Sep 16, 2022 | 0.2650 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 974,559 |
Sep 15, 2022 | 0.2600 | 0.2700 | 0.2550 | 0.2700 | 0.2700 | 2,031,488 |
Sep 14, 2022 | 0.2600 | 0.2600 | 0.2525 | 0.2550 | 0.2550 | 1,894,402 |
Sep 13, 2022 | 0.2600 | 0.2650 | 0.2575 | 0.2650 | 0.2650 | 1,463,063 |
Sep 12, 2022 | 0.2500 | 0.2600 | 0.2450 | 0.2600 | 0.2600 | 2,706,276 |
Sep 09, 2022 | 0.2500 | 0.2500 | 0.2425 | 0.2450 | 0.2450 | 1,399,774 |
Sep 08, 2022 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 2,372,232 |
Sep 07, 2022 | 0.2500 | 0.2550 | 0.2450 | 0.2500 | 0.2500 | 3,113,717 |
Sep 06, 2022 | 0.2450 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 6,207,591 |
Sep 05, 2022 | 0.2600 | 0.2650 | 0.2450 | 0.2550 | 0.2550 | 4,638,032 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |