Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 31, 2023 | 0.3700 | 0.4100 | 0.3700 | 0.3851 | 0.3851 | 230,224 |
Jan 30, 2023 | 0.4220 | 0.4470 | 0.3660 | 0.3970 | 0.3970 | 243,800 |
Jan 27, 2023 | 0.4400 | 0.4500 | 0.4000 | 0.4250 | 0.4250 | 412,400 |
Jan 26, 2023 | 0.4470 | 0.4600 | 0.4210 | 0.4400 | 0.4400 | 100,000 |
Jan 25, 2023 | 0.4600 | 0.4750 | 0.4410 | 0.4600 | 0.4600 | 46,100 |
Jan 24, 2023 | 0.4490 | 0.4750 | 0.4300 | 0.4600 | 0.4600 | 92,600 |
Jan 23, 2023 | 0.4500 | 0.4940 | 0.4200 | 0.4520 | 0.4520 | 307,400 |
Jan 20, 2023 | 0.4890 | 0.4950 | 0.4410 | 0.4510 | 0.4510 | 162,600 |
Jan 19, 2023 | 0.4580 | 0.4600 | 0.4400 | 0.4580 | 0.4580 | 104,000 |
Jan 18, 2023 | 0.4400 | 0.4630 | 0.4320 | 0.4490 | 0.4490 | 113,200 |
Jan 17, 2023 | 0.4990 | 0.4990 | 0.4320 | 0.4630 | 0.4630 | 138,100 |
Jan 13, 2023 | 0.4690 | 0.5000 | 0.4600 | 0.4880 | 0.4880 | 255,700 |
Jan 12, 2023 | 0.4200 | 0.4800 | 0.4000 | 0.4730 | 0.4730 | 145,200 |
Jan 11, 2023 | 0.4000 | 0.4300 | 0.3910 | 0.4200 | 0.4200 | 171,400 |
Jan 10, 2023 | 0.3900 | 0.4000 | 0.3820 | 0.3990 | 0.3990 | 87,100 |
Jan 09, 2023 | 0.3900 | 0.4100 | 0.3700 | 0.3800 | 0.3800 | 182,100 |
Jan 06, 2023 | 0.3800 | 0.3900 | 0.3700 | 0.3880 | 0.3880 | 330,900 |
Jan 05, 2023 | 0.3500 | 0.3800 | 0.3400 | 0.3700 | 0.3700 | 510,800 |
Jan 04, 2023 | 0.3450 | 0.3500 | 0.3360 | 0.3470 | 0.3470 | 214,600 |
Jan 03, 2023 | 0.3400 | 0.3720 | 0.3260 | 0.3450 | 0.3450 | 235,300 |
Dec 30, 2022 | 0.3010 | 0.3670 | 0.2800 | 0.3210 | 0.3210 | 1,056,300 |
Dec 29, 2022 | 0.3000 | 0.3940 | 0.2950 | 0.3380 | 0.3380 | 497,000 |
Dec 28, 2022 | 0.3130 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 219,700 |
Dec 27, 2022 | 0.3900 | 0.4090 | 0.3150 | 0.3210 | 0.3210 | 433,200 |
Dec 23, 2022 | 0.2900 | 0.4280 | 0.2900 | 0.3800 | 0.3800 | 1,093,000 |
Dec 22, 2022 | 0.2600 | 0.3090 | 0.2500 | 0.2950 | 0.2950 | 744,100 |
Dec 21, 2022 | 0.2640 | 0.2850 | 0.2500 | 0.2630 | 0.2630 | 817,500 |
Dec 20, 2022 | 0.2820 | 0.3000 | 0.2420 | 0.2540 | 0.2540 | 941,500 |
Dec 19, 2022 | 0.3700 | 0.3700 | 0.2780 | 0.2830 | 0.2830 | 630,600 |
Dec 16, 2022 | 0.4180 | 0.4550 | 0.3120 | 0.3120 | 0.3120 | 1,496,100 |
Dec 15, 2022 | 0.3900 | 0.4390 | 0.3900 | 0.4000 | 0.4000 | 320,800 |
Dec 14, 2022 | 0.4200 | 0.4480 | 0.4200 | 0.4200 | 0.4200 | 291,600 |
Dec 13, 2022 | 0.4200 | 0.4420 | 0.3880 | 0.4200 | 0.4200 | 249,500 |
Dec 12, 2022 | 0.4400 | 0.4500 | 0.4110 | 0.4220 | 0.4220 | 295,900 |
Dec 09, 2022 | 0.4530 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 124,500 |
Dec 08, 2022 | 0.4600 | 0.4800 | 0.4140 | 0.4600 | 0.4600 | 359,700 |
Dec 07, 2022 | 0.4800 | 0.4900 | 0.4310 | 0.4640 | 0.4640 | 217,900 |
Dec 06, 2022 | 0.4700 | 0.4920 | 0.4700 | 0.4800 | 0.4800 | 90,900 |
Dec 05, 2022 | 0.4900 | 0.4990 | 0.4510 | 0.4800 | 0.4800 | 292,400 |
Dec 02, 2022 | 0.4800 | 0.5000 | 0.4500 | 0.4990 | 0.4990 | 626,300 |
Dec 01, 2022 | 0.4700 | 0.4880 | 0.4510 | 0.4750 | 0.4750 | 552,100 |
Nov 30, 2022 | 0.4600 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 188,700 |
Nov 29, 2022 | 0.4510 | 0.4760 | 0.4500 | 0.4500 | 0.4500 | 145,800 |
Nov 28, 2022 | 0.4800 | 0.4820 | 0.4500 | 0.4510 | 0.4510 | 154,100 |
Nov 25, 2022 | 0.4810 | 0.4810 | 0.4600 | 0.4700 | 0.4700 | 69,400 |
Nov 23, 2022 | 0.4600 | 0.4800 | 0.4450 | 0.4760 | 0.4760 | 120,100 |
Nov 22, 2022 | 0.4200 | 0.4530 | 0.4200 | 0.4500 | 0.4500 | 242,200 |
Nov 21, 2022 | 0.4480 | 0.4480 | 0.4200 | 0.4230 | 0.4230 | 293,600 |
Nov 18, 2022 | 0.4260 | 0.4400 | 0.4000 | 0.4400 | 0.4400 | 841,600 |
Nov 17, 2022 | 0.3990 | 0.4300 | 0.3600 | 0.4260 | 0.4260 | 669,800 |
Nov 16, 2022 | 0.4210 | 0.4370 | 0.3550 | 0.3870 | 0.3870 | 674,100 |
Nov 15, 2022 | 0.4190 | 0.4450 | 0.3770 | 0.4080 | 0.4080 | 617,200 |
Nov 14, 2022 | 0.4800 | 0.4870 | 0.4000 | 0.4100 | 0.4100 | 1,261,100 |
Nov 11, 2022 | 0.6600 | 0.6600 | 0.4510 | 0.4700 | 0.4700 | 1,642,900 |
Nov 10, 2022 | 0.6300 | 0.6400 | 0.5620 | 0.6000 | 0.6000 | 275,600 |
Nov 09, 2022 | 0.6300 | 0.6450 | 0.5500 | 0.6000 | 0.6000 | 422,100 |
Nov 08, 2022 | 0.6890 | 0.6900 | 0.6050 | 0.6320 | 0.6320 | 393,000 |
Nov 07, 2022 | 0.6620 | 0.6900 | 0.6010 | 0.6570 | 0.6570 | 159,600 |
Nov 04, 2022 | 0.6850 | 0.6980 | 0.6410 | 0.6620 | 0.6620 | 132,600 |
Nov 03, 2022 | 0.6980 | 0.7000 | 0.6600 | 0.6880 | 0.6880 | 348,000 |
Nov 02, 2022 | 0.6900 | 0.7100 | 0.6600 | 0.6940 | 0.6940 | 127,400 |
Nov 01, 2022 | 0.7100 | 0.7430 | 0.6800 | 0.7070 | 0.7070 | 115,500 |
Oct 31, 2022 | 0.6620 | 0.7320 | 0.6620 | 0.6840 | 0.6840 | 1,533,000 |
Oct 28, 2022 | 0.6800 | 0.7100 | 0.6800 | 0.6900 | 0.6900 | 724,200 |
Oct 27, 2022 | 0.7700 | 0.7900 | 0.6630 | 0.6750 | 0.6750 | 606,500 |
Oct 26, 2022 | 0.7600 | 0.7990 | 0.7600 | 0.7800 | 0.7800 | 171,700 |
Oct 25, 2022 | 0.7700 | 0.7800 | 0.7600 | 0.7790 | 0.7790 | 240,100 |
Oct 24, 2022 | 0.7730 | 0.7800 | 0.7600 | 0.7800 | 0.7800 | 131,800 |
Oct 21, 2022 | 0.7690 | 0.7800 | 0.7520 | 0.7620 | 0.7620 | 167,600 |
Oct 20, 2022 | 0.7790 | 0.7800 | 0.7400 | 0.7600 | 0.7600 | 181,400 |
Oct 19, 2022 | 0.7500 | 0.7700 | 0.7400 | 0.7700 | 0.7700 | 83,800 |
Oct 18, 2022 | 0.7700 | 0.7800 | 0.7350 | 0.7600 | 0.7600 | 134,100 |
Oct 17, 2022 | 0.7600 | 0.7850 | 0.7350 | 0.7600 | 0.7600 | 101,100 |
Oct 14, 2022 | 0.7700 | 0.7900 | 0.7440 | 0.7760 | 0.7760 | 56,800 |
Oct 13, 2022 | 0.7600 | 0.8000 | 0.7600 | 0.7800 | 0.7800 | 183,100 |
Oct 12, 2022 | 0.7460 | 0.7800 | 0.7200 | 0.7790 | 0.7790 | 100,100 |
Oct 11, 2022 | 0.7620 | 0.7800 | 0.7500 | 0.7700 | 0.7700 | 92,500 |
Oct 10, 2022 | 0.7400 | 0.7720 | 0.7300 | 0.7720 | 0.7720 | 100,200 |
Oct 07, 2022 | 0.7400 | 0.7460 | 0.7200 | 0.7300 | 0.7300 | 106,000 |
Oct 06, 2022 | 0.7100 | 0.7750 | 0.7000 | 0.7400 | 0.7400 | 215,800 |
Oct 05, 2022 | 0.7400 | 0.7580 | 0.7000 | 0.7100 | 0.7100 | 550,000 |
Oct 04, 2022 | 0.7300 | 0.7990 | 0.7220 | 0.7330 | 0.7330 | 123,200 |
Oct 03, 2022 | 0.7400 | 0.7500 | 0.7020 | 0.7300 | 0.7300 | 134,900 |
Sep 30, 2022 | 0.7400 | 0.7500 | 0.7300 | 0.7300 | 0.7300 | 154,200 |
Sep 29, 2022 | 0.7500 | 0.7760 | 0.7300 | 0.7400 | 0.7400 | 167,000 |
Sep 28, 2022 | 0.7670 | 0.7700 | 0.7500 | 0.7500 | 0.7500 | 205,400 |
Sep 27, 2022 | 0.7900 | 0.7990 | 0.7500 | 0.7510 | 0.7510 | 110,800 |
Sep 26, 2022 | 0.7900 | 0.8060 | 0.7500 | 0.7990 | 0.7990 | 145,000 |
Sep 23, 2022 | 0.7900 | 0.8030 | 0.7600 | 0.8000 | 0.8000 | 169,100 |
Sep 22, 2022 | 0.8410 | 0.8470 | 0.7900 | 0.7970 | 0.7970 | 160,500 |
Sep 21, 2022 | 0.8700 | 0.8920 | 0.8370 | 0.8600 | 0.8600 | 96,100 |
Sep 20, 2022 | 0.8300 | 0.9000 | 0.8200 | 0.8870 | 0.8870 | 216,400 |
Sep 19, 2022 | 0.9000 | 0.9100 | 0.8300 | 0.8880 | 0.8880 | 281,900 |
Sep 16, 2022 | 0.8900 | 0.9120 | 0.8500 | 0.8900 | 0.8900 | 490,100 |
Sep 15, 2022 | 0.8720 | 0.9300 | 0.8550 | 0.9000 | 0.9000 | 372,200 |
Sep 14, 2022 | 0.8960 | 0.9130 | 0.8730 | 0.9100 | 0.9100 | 201,100 |
Sep 13, 2022 | 0.8900 | 0.9040 | 0.8300 | 0.8960 | 0.8960 | 235,400 |
Sep 12, 2022 | 0.9000 | 0.9200 | 0.8560 | 0.8800 | 0.8800 | 162,400 |
Sep 09, 2022 | 0.8000 | 0.9640 | 0.7800 | 0.8730 | 0.8730 | 498,400 |
Sep 08, 2022 | 0.7710 | 0.8100 | 0.7700 | 0.7950 | 0.7950 | 162,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |