Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 0.3000 | 0.3300 | 0.2900 | 0.3300 | 0.3300 | 359,600 |
26 Jan 2023 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 335,600 |
25 Jan 2023 | 0.3000 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 318,400 |
24 Jan 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 241,100 |
23 Jan 2023 | 0.3100 | 0.3100 | 0.2800 | 0.3100 | 0.3100 | 621,800 |
20 Jan 2023 | 0.2800 | 0.3000 | 0.2600 | 0.2800 | 0.2800 | 1,173,900 |
19 Jan 2023 | 0.2800 | 0.2900 | 0.2600 | 0.2600 | 0.2600 | 942,800 |
18 Jan 2023 | 0.2900 | 0.3000 | 0.2700 | 0.2700 | 0.2700 | 695,800 |
17 Jan 2023 | 0.3300 | 0.3300 | 0.2900 | 0.2900 | 0.2900 | 767,300 |
13 Jan 2023 | 0.2900 | 0.3400 | 0.2800 | 0.3100 | 0.3100 | 930,000 |
12 Jan 2023 | 0.2800 | 0.2900 | 0.2700 | 0.2900 | 0.2900 | 353,200 |
11 Jan 2023 | 0.2900 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 568,600 |
10 Jan 2023 | 0.2500 | 0.2900 | 0.2500 | 0.2800 | 0.2800 | 1,014,700 |
09 Jan 2023 | 0.2400 | 0.2700 | 0.2400 | 0.2500 | 0.2500 | 846,000 |
06 Jan 2023 | 0.2700 | 0.2700 | 0.2300 | 0.2300 | 0.2300 | 1,177,500 |
05 Jan 2023 | 0.2700 | 0.2800 | 0.2500 | 0.2600 | 0.2600 | 1,121,600 |
04 Jan 2023 | 0.2600 | 0.2800 | 0.2400 | 0.2700 | 0.2700 | 474,500 |
03 Jan 2023 | 0.2300 | 0.2700 | 0.2300 | 0.2500 | 0.2500 | 583,600 |
30 Dec 2022 | 0.2100 | 0.2300 | 0.2100 | 0.2300 | 0.2300 | 991,600 |
29 Dec 2022 | 0.2100 | 0.2300 | 0.2000 | 0.2100 | 0.2100 | 1,575,200 |
28 Dec 2022 | 0.2100 | 0.2200 | 0.2000 | 0.2000 | 0.2000 | 1,372,600 |
27 Dec 2022 | 0.2200 | 0.2300 | 0.2100 | 0.2200 | 0.2200 | 1,426,100 |
23 Dec 2022 | 0.2200 | 0.2300 | 0.2100 | 0.2300 | 0.2300 | 1,432,700 |
22 Dec 2022 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | 0.2100 | 1,722,100 |
21 Dec 2022 | 0.2300 | 0.2400 | 0.2200 | 0.2200 | 0.2200 | 1,070,000 |
20 Dec 2022 | 0.2300 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 1,338,100 |
19 Dec 2022 | 0.2400 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 1,713,900 |
16 Dec 2022 | 0.2400 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 4,683,900 |
15 Dec 2022 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 1,037,400 |
14 Dec 2022 | 0.2600 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 690,500 |
13 Dec 2022 | 0.2800 | 0.2900 | 0.2500 | 0.2600 | 0.2600 | 968,300 |
12 Dec 2022 | 0.2700 | 0.2900 | 0.2500 | 0.2600 | 0.2600 | 845,400 |
09 Dec 2022 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 584,900 |
08 Dec 2022 | 0.2900 | 0.2900 | 0.2600 | 0.2700 | 0.2700 | 687,500 |
07 Dec 2022 | 0.2800 | 0.2900 | 0.2600 | 0.2700 | 0.2700 | 1,588,600 |
06 Dec 2022 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 1,585,600 |
05 Dec 2022 | 0.3000 | 0.3300 | 0.3000 | 0.3000 | 0.3000 | 1,238,100 |
02 Dec 2022 | 0.3000 | 0.3300 | 0.3000 | 0.3100 | 0.3100 | 739,800 |
01 Dec 2022 | 0.3100 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 796,500 |
30 Nov 2022 | 0.3200 | 0.3300 | 0.2900 | 0.2900 | 0.2900 | 3,246,300 |
29 Nov 2022 | 0.3300 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 1,454,000 |
28 Nov 2022 | 0.3600 | 0.3700 | 0.3300 | 0.3300 | 0.3300 | 690,400 |
25 Nov 2022 | 0.3600 | 0.3800 | 0.3400 | 0.3600 | 0.3600 | 138,200 |
23 Nov 2022 | 0.3400 | 0.3700 | 0.3400 | 0.3600 | 0.3600 | 628,000 |
22 Nov 2022 | 0.3200 | 0.3500 | 0.3200 | 0.3400 | 0.3400 | 422,000 |
21 Nov 2022 | 0.3400 | 0.3400 | 0.3100 | 0.3200 | 0.3200 | 491,200 |
18 Nov 2022 | 0.3600 | 0.3600 | 0.3300 | 0.3300 | 0.3300 | 261,900 |
17 Nov 2022 | 0.3700 | 0.3700 | 0.3000 | 0.3500 | 0.3500 | 528,200 |
16 Nov 2022 | 0.4100 | 0.4200 | 0.3800 | 0.3800 | 0.3800 | 484,800 |
15 Nov 2022 | 0.3600 | 0.4100 | 0.3600 | 0.4100 | 0.4100 | 767,900 |
14 Nov 2022 | 0.3300 | 0.3700 | 0.3200 | 0.3500 | 0.3500 | 576,000 |
11 Nov 2022 | 0.3500 | 0.3600 | 0.3300 | 0.3400 | 0.3400 | 702,600 |
10 Nov 2022 | 0.3100 | 0.3400 | 0.3000 | 0.3400 | 0.3400 | 1,322,700 |
09 Nov 2022 | 0.3000 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 1,129,900 |
08 Nov 2022 | 0.3000 | 0.3200 | 0.2700 | 0.3000 | 0.3000 | 1,360,600 |
07 Nov 2022 | 0.3000 | 0.3400 | 0.3000 | 0.3200 | 0.3200 | 397,000 |
04 Nov 2022 | 0.3100 | 0.3300 | 0.2900 | 0.3100 | 0.3100 | 1,352,200 |
03 Nov 2022 | 0.3600 | 0.3700 | 0.2900 | 0.2900 | 0.2900 | 1,828,600 |
02 Nov 2022 | 0.3500 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 318,700 |
01 Nov 2022 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 256,200 |
31 Oct 2022 | 0.3500 | 0.3700 | 0.3400 | 0.3500 | 0.3500 | 1,202,100 |
28 Oct 2022 | 0.3500 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 371,600 |
27 Oct 2022 | 0.3700 | 0.3900 | 0.3500 | 0.3500 | 0.3500 | 345,500 |
26 Oct 2022 | 0.3800 | 0.3800 | 0.3500 | 0.3600 | 0.3600 | 239,400 |
25 Oct 2022 | 0.3500 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 490,600 |
24 Oct 2022 | 0.3400 | 0.3700 | 0.3400 | 0.3500 | 0.3500 | 288,600 |
21 Oct 2022 | 0.3700 | 0.3800 | 0.3500 | 0.3500 | 0.3500 | 1,411,200 |
20 Oct 2022 | 0.3600 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 366,800 |
19 Oct 2022 | 0.4000 | 0.4000 | 0.3600 | 0.3600 | 0.3600 | 569,200 |
18 Oct 2022 | 0.3700 | 0.4000 | 0.3500 | 0.3800 | 0.3800 | 941,800 |
17 Oct 2022 | 0.3300 | 0.3800 | 0.3300 | 0.3600 | 0.3600 | 673,600 |
14 Oct 2022 | 0.3400 | 0.3600 | 0.3200 | 0.3400 | 0.3400 | 1,128,000 |
13 Oct 2022 | 0.3300 | 0.3600 | 0.2900 | 0.3300 | 0.3300 | 1,830,600 |
12 Oct 2022 | 0.3300 | 0.3400 | 0.2900 | 0.3100 | 0.3100 | 1,914,600 |
11 Oct 2022 | 0.3500 | 0.3500 | 0.3000 | 0.3300 | 0.3300 | 1,006,900 |
10 Oct 2022 | 0.3500 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 599,100 |
07 Oct 2022 | 0.3800 | 0.3800 | 0.3400 | 0.3400 | 0.3400 | 2,756,400 |
06 Oct 2022 | 0.4200 | 0.4200 | 0.3800 | 0.3800 | 0.3800 | 749,800 |
05 Oct 2022 | 0.4300 | 0.4400 | 0.4000 | 0.4100 | 0.4100 | 726,300 |
04 Oct 2022 | 0.4100 | 0.4800 | 0.4100 | 0.4400 | 0.4400 | 1,485,900 |
03 Oct 2022 | 0.4100 | 0.4200 | 0.3900 | 0.4100 | 0.4100 | 646,900 |
30 Sept 2022 | 0.3900 | 0.4100 | 0.3800 | 0.3900 | 0.3900 | 496,300 |
29 Sept 2022 | 0.4100 | 0.4300 | 0.3900 | 0.3900 | 0.3900 | 536,100 |
28 Sept 2022 | 0.4100 | 0.4200 | 0.3900 | 0.4200 | 0.4200 | 568,500 |
27 Sept 2022 | 0.4000 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 622,300 |
26 Sept 2022 | 0.4100 | 0.4200 | 0.3900 | 0.4000 | 0.4000 | 562,600 |
23 Sept 2022 | 0.4000 | 0.4300 | 0.3900 | 0.4000 | 0.4000 | 970,000 |
22 Sept 2022 | 0.4200 | 0.4200 | 0.3800 | 0.4200 | 0.4200 | 772,000 |
21 Sept 2022 | 0.4400 | 0.4500 | 0.4100 | 0.4200 | 0.4200 | 776,100 |
20 Sept 2022 | 0.4200 | 0.4500 | 0.4000 | 0.4200 | 0.4200 | 1,384,500 |
19 Sept 2022 | 0.4300 | 0.4400 | 0.4000 | 0.4400 | 0.4400 | 1,059,300 |
16 Sept 2022 | 0.3800 | 0.4500 | 0.3500 | 0.4200 | 0.4200 | 3,478,600 |
15 Sept 2022 | 0.4400 | 0.4400 | 0.3900 | 0.4000 | 0.4000 | 806,900 |
14 Sept 2022 | 0.4500 | 0.4600 | 0.4100 | 0.4100 | 0.4100 | 1,030,400 |
13 Sept 2022 | 0.4800 | 0.5100 | 0.4500 | 0.4500 | 0.4500 | 400,200 |
12 Sept 2022 | 0.5400 | 0.5400 | 0.4900 | 0.5000 | 0.5000 | 694,600 |
09 Sept 2022 | 0.4800 | 0.5500 | 0.4600 | 0.5200 | 0.5200 | 662,200 |
08 Sept 2022 | 0.5000 | 0.5000 | 0.4500 | 0.4700 | 0.4700 | 502,600 |
07 Sept 2022 | 0.4800 | 0.4900 | 0.4600 | 0.4900 | 0.4900 | 426,800 |
06 Sept 2022 | 0.5100 | 0.5200 | 0.4600 | 0.4600 | 0.4600 | 767,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |