Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jan 27, 2023 | 0.5300 | 0.5300 | 0.4900 | 0.5000 | 0.5000 | 94,900 |
Jan 26, 2023 | 0.5100 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 155,000 |
Jan 25, 2023 | 0.5400 | 0.5500 | 0.5000 | 0.5100 | 0.5100 | 319,600 |
Jan 24, 2023 | 0.4800 | 0.5500 | 0.4800 | 0.5400 | 0.5400 | 84,200 |
Jan 23, 2023 | 0.4500 | 0.4900 | 0.4500 | 0.4800 | 0.4800 | 185,800 |
Jan 20, 2023 | 0.4300 | 0.4400 | 0.4200 | 0.4400 | 0.4400 | 47,100 |
Jan 19, 2023 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 31,200 |
Jan 18, 2023 | 0.4300 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 49,800 |
Jan 17, 2023 | 0.4000 | 0.4400 | 0.4000 | 0.4400 | 0.4400 | 95,400 |
Jan 16, 2023 | 0.4400 | 0.4400 | 0.4000 | 0.4000 | 0.4000 | 37,800 |
Jan 13, 2023 | 0.4300 | 0.4300 | 0.3700 | 0.4000 | 0.4000 | 281,900 |
Jan 12, 2023 | 0.3500 | 0.4600 | 0.3400 | 0.4200 | 0.4200 | 392,600 |
Jan 11, 2023 | 0.2800 | 0.3300 | 0.2700 | 0.3200 | 0.3200 | 632,400 |
Jan 10, 2023 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 20,000 |
Jan 09, 2023 | 0.2600 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 163,000 |
Jan 06, 2023 | 0.2500 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 107,000 |
Jan 05, 2023 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 28,600 |
Jan 04, 2023 | 0.2400 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 55,800 |
Jan 03, 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 82,800 |
Dec 30, 2022 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 33,000 |
Dec 29, 2022 | 0.2700 | 0.2700 | 0.2400 | 0.2400 | 0.2400 | 175,800 |
Dec 28, 2022 | 0.2300 | 0.2500 | 0.2200 | 0.2200 | 0.2200 | 385,100 |
Dec 23, 2022 | 0.1800 | 0.2300 | 0.1800 | 0.2200 | 0.2200 | 260,400 |
Dec 22, 2022 | 0.1800 | 0.1900 | 0.1700 | 0.1800 | 0.1800 | 216,400 |
Dec 21, 2022 | 0.1700 | 0.1800 | 0.1700 | 0.1700 | 0.1700 | 251,700 |
Dec 20, 2022 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.1600 | 118,000 |
Dec 19, 2022 | 0.1400 | 0.1700 | 0.1400 | 0.1600 | 0.1600 | 63,000 |
Dec 16, 2022 | 0.1700 | 0.1700 | 0.1300 | 0.1300 | 0.1300 | 632,300 |
Dec 15, 2022 | 0.1900 | 0.1900 | 0.1700 | 0.1800 | 0.1800 | 600,000 |
Dec 14, 2022 | 0.2100 | 0.2100 | 0.1900 | 0.2000 | 0.2000 | 310,300 |
Dec 13, 2022 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 241,900 |
Dec 12, 2022 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 154,300 |
Dec 09, 2022 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 185,300 |
Dec 08, 2022 | 0.2200 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 159,400 |
Dec 07, 2022 | 0.2200 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 126,200 |
Dec 06, 2022 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | 0.2200 | 57,400 |
Dec 05, 2022 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 75,900 |
Dec 02, 2022 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 99,500 |
Dec 01, 2022 | 0.2400 | 0.2600 | 0.2300 | 0.2500 | 0.2500 | 386,600 |
Nov 30, 2022 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 160,200 |
Nov 29, 2022 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 184,700 |
Nov 28, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 79,500 |
Nov 25, 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 47,500 |
Nov 24, 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 114,400 |
Nov 23, 2022 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 266,300 |
Nov 22, 2022 | 0.2600 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 225,200 |
Nov 21, 2022 | 0.2900 | 0.2900 | 0.2500 | 0.2700 | 0.2700 | 261,800 |
Nov 18, 2022 | 0.3000 | 0.3100 | 0.2700 | 0.2800 | 0.2800 | 116,700 |
Nov 17, 2022 | 0.2500 | 0.3000 | 0.2500 | 0.2900 | 0.2900 | 1,048,800 |
Nov 16, 2022 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 352,000 |
Nov 15, 2022 | 0.2700 | 0.3100 | 0.2600 | 0.2700 | 0.2700 | 453,100 |
Nov 14, 2022 | 0.3000 | 0.3000 | 0.2600 | 0.2700 | 0.2700 | 482,700 |
Nov 11, 2022 | 0.2800 | 0.2800 | 0.2500 | 0.2800 | 0.2800 | 396,800 |
Nov 10, 2022 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 194,400 |
Nov 09, 2022 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 345,500 |
Nov 08, 2022 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 114,400 |
Nov 07, 2022 | 0.2600 | 0.2800 | 0.2500 | 0.2800 | 0.2800 | 130,200 |
Nov 04, 2022 | 0.2600 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 46,500 |
Nov 03, 2022 | 0.2700 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 49,800 |
Nov 02, 2022 | 0.2900 | 0.3400 | 0.2400 | 0.2600 | 0.2600 | 323,300 |
Nov 01, 2022 | 0.3000 | 0.3000 | 0.2700 | 0.2700 | 0.2700 | 125,600 |
Oct 31, 2022 | 0.3100 | 0.3100 | 0.2800 | 0.2800 | 0.2800 | 153,400 |
Oct 28, 2022 | 0.2500 | 0.4600 | 0.2500 | 0.3000 | 0.3000 | 1,208,600 |
Oct 27, 2022 | 0.2500 | 0.2500 | 0.2200 | 0.2300 | 0.2300 | 361,300 |
Oct 26, 2022 | 0.2700 | 0.3000 | 0.2400 | 0.2500 | 0.2500 | 404,200 |
Oct 25, 2022 | 0.2800 | 0.3300 | 0.2800 | 0.3100 | 0.3100 | 193,900 |
Oct 24, 2022 | 0.3000 | 0.3100 | 0.2700 | 0.2800 | 0.2800 | 119,300 |
Oct 21, 2022 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 209,100 |
Oct 20, 2022 | 0.3300 | 0.3400 | 0.2800 | 0.2900 | 0.2900 | 308,900 |
Oct 19, 2022 | 0.4300 | 0.4300 | 0.3300 | 0.3400 | 0.3400 | 184,900 |
Oct 18, 2022 | 0.4300 | 0.4700 | 0.3600 | 0.4000 | 0.4000 | 487,700 |
Oct 17, 2022 | 0.7000 | 0.7000 | 0.6700 | 0.6900 | 0.6900 | 84,000 |
Oct 14, 2022 | 0.7300 | 0.7400 | 0.7200 | 0.7200 | 0.7200 | 12,000 |
Oct 13, 2022 | 0.7900 | 0.7900 | 0.7200 | 0.7300 | 0.7300 | 9,100 |
Oct 12, 2022 | 0.7500 | 0.7800 | 0.7500 | 0.7500 | 0.7500 | 8,600 |
Oct 11, 2022 | 0.7700 | 0.7700 | 0.7600 | 0.7600 | 0.7600 | 1,300 |
Oct 07, 2022 | 0.7600 | 0.7600 | 0.7400 | 0.7400 | 0.7400 | 1,700 |
Oct 06, 2022 | 0.7800 | 0.7900 | 0.7300 | 0.7800 | 0.7800 | 22,900 |
Oct 05, 2022 | 0.7500 | 0.7600 | 0.7500 | 0.7600 | 0.7600 | 1,600 |
Oct 04, 2022 | 0.7000 | 0.8100 | 0.7000 | 0.7900 | 0.7900 | 144,100 |
Oct 03, 2022 | 0.6900 | 0.7400 | 0.6900 | 0.7200 | 0.7200 | 69,000 |
Sep 30, 2022 | 0.6900 | 0.7000 | 0.6900 | 0.7000 | 0.7000 | 7,000 |
Sep 29, 2022 | 0.7200 | 0.7200 | 0.6700 | 0.6700 | 0.6700 | 12,800 |
Sep 28, 2022 | 0.6500 | 0.7200 | 0.6500 | 0.7200 | 0.7200 | 49,300 |
Sep 27, 2022 | 0.6400 | 0.6600 | 0.6300 | 0.6400 | 0.6400 | 80,000 |
Sep 26, 2022 | 0.6400 | 0.6500 | 0.6000 | 0.6500 | 0.6500 | 50,100 |
Sep 23, 2022 | 0.6400 | 0.6400 | 0.5800 | 0.6200 | 0.6200 | 68,800 |
Sep 22, 2022 | 0.6800 | 0.6800 | 0.6300 | 0.6400 | 0.6400 | 39,900 |
Sep 21, 2022 | 0.7000 | 0.7100 | 0.6700 | 0.6900 | 0.6900 | 53,100 |
Sep 20, 2022 | 0.7700 | 0.7700 | 0.7200 | 0.7200 | 0.7200 | 5,000 |
Sep 19, 2022 | 0.7400 | 0.7400 | 0.7100 | 0.7300 | 0.7300 | 15,500 |
Sep 16, 2022 | 0.7700 | 0.8000 | 0.7200 | 0.7300 | 0.7300 | 362,900 |
Sep 15, 2022 | 0.7800 | 0.8400 | 0.7800 | 0.8100 | 0.8100 | 90,500 |
Sep 14, 2022 | 0.7100 | 0.7900 | 0.6800 | 0.7900 | 0.7900 | 125,600 |
Sep 13, 2022 | 0.6500 | 0.7100 | 0.6400 | 0.7100 | 0.7100 | 67,800 |
Sep 12, 2022 | 0.6300 | 0.6600 | 0.5200 | 0.6500 | 0.6500 | 534,600 |
Sep 09, 2022 | 0.6100 | 0.6300 | 0.6100 | 0.6200 | 0.6200 | 181,700 |
Sep 08, 2022 | 0.6000 | 0.6000 | 0.5700 | 0.5800 | 0.5800 | 44,200 |
Sep 07, 2022 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | 0.5700 | 82,200 |
Sep 06, 2022 | 0.5900 | 0.6200 | 0.5900 | 0.6200 | 0.6200 | 62,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |