Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Feb 01, 2023 | 0.3200 | 0.3300 | 0.3000 | 0.3100 | 0.3100 | 29,500 |
Jan 31, 2023 | 0.3000 | 0.3100 | 0.2800 | 0.3100 | 0.3100 | 111,100 |
Jan 30, 2023 | 0.3200 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 211,000 |
Jan 27, 2023 | 0.3200 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 90,500 |
Jan 26, 2023 | 0.3400 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 61,700 |
Jan 25, 2023 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 50,200 |
Jan 24, 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 11,700 |
Jan 23, 2023 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 36,300 |
Jan 20, 2023 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 15,800 |
Jan 19, 2023 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 10,300 |
Jan 18, 2023 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 9,500 |
Jan 17, 2023 | 0.3700 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 49,500 |
Jan 16, 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 57,500 |
Jan 13, 2023 | 0.3500 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 61,300 |
Jan 12, 2023 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 25,500 |
Jan 11, 2023 | 0.3200 | 0.3600 | 0.3200 | 0.3500 | 0.3500 | 222,900 |
Jan 10, 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
Jan 09, 2023 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 21,100 |
Jan 06, 2023 | 0.3200 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 188,800 |
Jan 05, 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 37,700 |
Jan 04, 2023 | 0.3300 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 224,800 |
Jan 03, 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 40,000 |
Dec 30, 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 25,800 |
Dec 29, 2022 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 7,000 |
Dec 28, 2022 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 62,600 |
Dec 23, 2022 | 0.3400 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 21,400 |
Dec 22, 2022 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 51,800 |
Dec 21, 2022 | 0.3300 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 33,600 |
Dec 20, 2022 | 0.3300 | 0.3400 | 0.3100 | 0.3400 | 0.3400 | 28,500 |
Dec 19, 2022 | 0.3100 | 0.3300 | 0.3000 | 0.3200 | 0.3200 | 18,500 |
Dec 16, 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 11,400 |
Dec 15, 2022 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 81,000 |
Dec 14, 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 162,000 |
Dec 13, 2022 | 0.3400 | 0.3400 | 0.3100 | 0.3100 | 0.3100 | 121,000 |
Dec 12, 2022 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 13,500 |
Dec 09, 2022 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 23,900 |
Dec 08, 2022 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 9,100 |
Dec 07, 2022 | 0.3200 | 0.3400 | 0.3000 | 0.3200 | 0.3200 | 28,500 |
Dec 06, 2022 | 0.3500 | 0.3600 | 0.3300 | 0.3400 | 0.3400 | 51,300 |
Dec 05, 2022 | 0.3500 | 0.3700 | 0.3400 | 0.3600 | 0.3600 | 43,000 |
Dec 02, 2022 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 21,100 |
Dec 01, 2022 | 0.3300 | 0.3600 | 0.3300 | 0.3600 | 0.3600 | 17,600 |
Nov 30, 2022 | 0.3000 | 0.3500 | 0.3000 | 0.3200 | 0.3200 | 72,500 |
Nov 29, 2022 | 0.2900 | 0.3100 | 0.2800 | 0.3100 | 0.3100 | 168,600 |
Nov 28, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 2,200 |
Nov 25, 2022 | 0.3200 | 0.3200 | 0.2800 | 0.3100 | 0.3100 | 15,600 |
Nov 24, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,100 |
Nov 23, 2022 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 9,000 |
Nov 22, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 22,700 |
Nov 21, 2022 | 0.3500 | 0.3500 | 0.3000 | 0.3000 | 0.3000 | 38,400 |
Nov 18, 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
Nov 17, 2022 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 2,600 |
Nov 16, 2022 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 26,400 |
Nov 15, 2022 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 4,500 |
Nov 14, 2022 | 0.3300 | 0.3600 | 0.3300 | 0.3600 | 0.3600 | 152,000 |
Nov 11, 2022 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 2,200 |
Nov 10, 2022 | 0.3300 | 0.3500 | 0.3100 | 0.3300 | 0.3300 | 33,700 |
Nov 09, 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 10,900 |
Nov 08, 2022 | 0.2900 | 0.3200 | 0.2900 | 0.3100 | 0.3100 | 26,800 |
Nov 07, 2022 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 11,800 |
Nov 04, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 26,700 |
Nov 03, 2022 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 64,500 |
Nov 02, 2022 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 9,000 |
Nov 01, 2022 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 15,000 |
Oct 31, 2022 | 0.3100 | 0.3300 | 0.3000 | 0.3000 | 0.3000 | 186,900 |
Oct 28, 2022 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 12,500 |
Oct 27, 2022 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 10,600 |
Oct 26, 2022 | 0.3100 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 6,300 |
Oct 25, 2022 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 18,200 |
Oct 24, 2022 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 36,400 |
Oct 21, 2022 | 0.3100 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 7,900 |
Oct 20, 2022 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 7,600 |
Oct 19, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 1,000 |
Oct 18, 2022 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 9,000 |
Oct 17, 2022 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 14,600 |
Oct 14, 2022 | 0.3100 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 11,900 |
Oct 13, 2022 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 200 |
Oct 12, 2022 | 0.2700 | 0.3200 | 0.2700 | 0.3200 | 0.3200 | 35,000 |
Oct 11, 2022 | 0.2900 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 14,300 |
Oct 07, 2022 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 6,500 |
Oct 06, 2022 | 0.3400 | 0.3400 | 0.3000 | 0.3000 | 0.3000 | 93,000 |
Oct 05, 2022 | 0.3000 | 0.3300 | 0.3000 | 0.3300 | 0.3300 | 16,800 |
Oct 04, 2022 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 21,200 |
Oct 03, 2022 | 0.3000 | 0.3300 | 0.3000 | 0.3000 | 0.3000 | 51,800 |
Sep 30, 2022 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 9,800 |
Sep 29, 2022 | 0.2900 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 29,400 |
Sep 28, 2022 | 0.2700 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 16,300 |
Sep 27, 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 47,400 |
Sep 26, 2022 | 0.2600 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 70,400 |
Sep 23, 2022 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 6,000 |
Sep 22, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 15,900 |
Sep 21, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 6,000 |
Sep 20, 2022 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 20,200 |
Sep 19, 2022 | 0.3000 | 0.3000 | 0.2700 | 0.2700 | 0.2700 | 64,800 |
Sep 16, 2022 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 29,200 |
Sep 15, 2022 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 7,600 |
Sep 14, 2022 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 12,400 |
Sep 13, 2022 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 230,600 |
Sep 12, 2022 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 31,100 |
Sep 09, 2022 | 0.3200 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 9,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |