Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 112,700 |
Jan 26, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 39,500 |
Jan 25, 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 132,200 |
Jan 24, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 61,300 |
Jan 23, 2023 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 112,100 |
Jan 20, 2023 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 85,000 |
Jan 19, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 60,300 |
Jan 18, 2023 | 0.2900 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 158,700 |
Jan 17, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 17,400 |
Jan 16, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 24,300 |
Jan 13, 2023 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 98,100 |
Jan 12, 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 95,800 |
Jan 11, 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 251,100 |
Jan 10, 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 76,400 |
Jan 09, 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 134,800 |
Jan 06, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 66,900 |
Jan 05, 2023 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 82,600 |
Jan 04, 2023 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 138,600 |
Jan 03, 2023 | 0.2900 | 0.3200 | 0.2800 | 0.2900 | 0.2900 | 257,600 |
Dec 30, 2022 | 0.2700 | 0.2900 | 0.2700 | 0.2900 | 0.2900 | 37,900 |
Dec 29, 2022 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 39,000 |
Dec 28, 2022 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 114,000 |
Dec 23, 2022 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 79,100 |
Dec 22, 2022 | 0.2600 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 55,200 |
Dec 21, 2022 | 0.2600 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 144,700 |
Dec 20, 2022 | 0.2600 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 71,100 |
Dec 19, 2022 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 195,400 |
Dec 16, 2022 | 0.2600 | 0.2800 | 0.2500 | 0.2600 | 0.2600 | 376,700 |
Dec 15, 2022 | 0.2600 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 33,500 |
Dec 14, 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 87,900 |
Dec 13, 2022 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 34,000 |
Dec 12, 2022 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 41,600 |
Dec 09, 2022 | 0.2500 | 0.2600 | 0.2300 | 0.2400 | 0.2400 | 145,300 |
Dec 08, 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 28,900 |
Dec 07, 2022 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 92,500 |
Dec 06, 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 36,700 |
Dec 05, 2022 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 102,900 |
Dec 02, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 164,900 |
Dec 01, 2022 | 0.2800 | 0.3200 | 0.2700 | 0.2800 | 0.2800 | 1,029,900 |
Nov 30, 2022 | 0.2400 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 238,300 |
Nov 29, 2022 | 0.2400 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 158,900 |
Nov 28, 2022 | 0.2500 | 0.2500 | 0.2200 | 0.2300 | 0.2300 | 271,900 |
Nov 25, 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 4,300 |
Nov 24, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 10,300 |
Nov 23, 2022 | 0.2500 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 37,500 |
Nov 22, 2022 | 0.2400 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 73,600 |
Nov 21, 2022 | 0.2300 | 0.2700 | 0.2300 | 0.2500 | 0.2500 | 20,300 |
Nov 18, 2022 | 0.2600 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 50,300 |
Nov 17, 2022 | 0.2400 | 0.2700 | 0.2400 | 0.2600 | 0.2600 | 335,000 |
Nov 16, 2022 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 60,800 |
Nov 15, 2022 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 77,900 |
Nov 14, 2022 | 0.2300 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 40,200 |
Nov 11, 2022 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 5,400 |
Nov 10, 2022 | 0.2200 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 87,500 |
Nov 09, 2022 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 62,000 |
Nov 08, 2022 | 0.2100 | 0.2400 | 0.2100 | 0.2300 | 0.2300 | 163,200 |
Nov 07, 2022 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 121,500 |
Nov 04, 2022 | 0.2200 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 142,200 |
Nov 03, 2022 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 53,800 |
Nov 02, 2022 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 55,000 |
Nov 01, 2022 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 6,100 |
Oct 31, 2022 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 20,300 |
Oct 28, 2022 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 11,500 |
Oct 27, 2022 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 42,200 |
Oct 26, 2022 | 0.2400 | 0.2600 | 0.2200 | 0.2500 | 0.2500 | 80,000 |
Oct 25, 2022 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 7,400 |
Oct 24, 2022 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 140,000 |
Oct 21, 2022 | 0.2000 | 0.2400 | 0.2000 | 0.2400 | 0.2400 | 211,000 |
Oct 20, 2022 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 68,200 |
Oct 19, 2022 | 0.2100 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 216,900 |
Oct 18, 2022 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 103,600 |
Oct 17, 2022 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 94,100 |
Oct 14, 2022 | 0.2500 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 105,000 |
Oct 13, 2022 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | 0.2500 | 26,600 |
Oct 12, 2022 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 61,000 |
Oct 11, 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 35,600 |
Oct 07, 2022 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 125,200 |
Oct 06, 2022 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 208,500 |
Oct 05, 2022 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 143,800 |
Oct 04, 2022 | 0.2600 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 235,800 |
Oct 03, 2022 | 0.2400 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 167,700 |
Sep 30, 2022 | 0.2200 | 0.2400 | 0.2200 | 0.2400 | 0.2400 | 84,800 |
Sep 29, 2022 | 0.2300 | 0.2300 | 0.2100 | 0.2200 | 0.2200 | 98,200 |
Sep 28, 2022 | 0.2300 | 0.2300 | 0.2100 | 0.2200 | 0.2200 | 137,200 |
Sep 27, 2022 | 0.2100 | 0.2300 | 0.2100 | 0.2200 | 0.2200 | 27,000 |
Sep 26, 2022 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | 0.2000 | 79,200 |
Sep 23, 2022 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 347,900 |
Sep 22, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 77,700 |
Sep 21, 2022 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 51,100 |
Sep 20, 2022 | 0.2600 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 57,300 |
Sep 19, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 2,000 |
Sep 16, 2022 | 0.2500 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 86,000 |
Sep 15, 2022 | 0.2600 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 98,100 |
Sep 14, 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 68,800 |
Sep 13, 2022 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 143,200 |
Sep 12, 2022 | 0.3000 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 231,500 |
Sep 09, 2022 | 0.2800 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 523,800 |
Sep 08, 2022 | 0.2600 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 32,000 |
Sep 07, 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 242,900 |
Sep 06, 2022 | 0.2200 | 0.2800 | 0.2200 | 0.2600 | 0.2600 | 794,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |