Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Mar 2023 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 272,200 |
17 Mar 2023 | 0.3650 | 0.3800 | 0.3650 | 0.3700 | 0.3700 | 539,900 |
16 Mar 2023 | 0.3750 | 0.3750 | 0.3600 | 0.3650 | 0.3650 | 460,400 |
15 Mar 2023 | 0.3600 | 0.3750 | 0.3550 | 0.3700 | 0.3700 | 462,400 |
14 Mar 2023 | 0.3500 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 146,900 |
13 Mar 2023 | 0.3400 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 100,000 |
10 Mar 2023 | 0.3500 | 0.3500 | 0.3350 | 0.3450 | 0.3450 | 185,900 |
09 Mar 2023 | 0.3550 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 26,000 |
08 Mar 2023 | 0.3550 | 0.3600 | 0.3550 | 0.3600 | 0.3600 | 65,100 |
07 Mar 2023 | 0.3550 | 0.3600 | 0.3550 | 0.3550 | 0.3550 | 473,300 |
06 Mar 2023 | 0.3600 | 0.3650 | 0.3500 | 0.3600 | 0.3600 | 257,900 |
03 Mar 2023 | 0.3650 | 0.3650 | 0.3500 | 0.3500 | 0.3500 | 269,400 |
02 Mar 2023 | 0.3650 | 0.3700 | 0.3550 | 0.3650 | 0.3650 | 217,800 |
01 Mar 2023 | 0.3850 | 0.3850 | 0.3350 | 0.3600 | 0.3600 | 450,500 |
28 Feb 2023 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 91,500 |
27 Feb 2023 | 0.3700 | 0.3750 | 0.3650 | 0.3650 | 0.3650 | 235,700 |
24 Feb 2023 | 0.3750 | 0.3750 | 0.3650 | 0.3650 | 0.3650 | 115,900 |
23 Feb 2023 | 0.3750 | 0.3750 | 0.3700 | 0.3700 | 0.3700 | 28,900 |
22 Feb 2023 | 0.3700 | 0.3700 | 0.3650 | 0.3650 | 0.3650 | 128,100 |
21 Feb 2023 | 0.3650 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 307,400 |
20 Feb 2023 | 0.3750 | 0.3750 | 0.3650 | 0.3650 | 0.3650 | 198,200 |
17 Feb 2023 | 0.3750 | 0.3750 | 0.3650 | 0.3650 | 0.3650 | 62,300 |
16 Feb 2023 | 0.3650 | 0.3750 | 0.3650 | 0.3750 | 0.3750 | 60,900 |
15 Feb 2023 | 0.3800 | 0.3800 | 0.3650 | 0.3650 | 0.3650 | 97,800 |
14 Feb 2023 | 0.3800 | 0.3800 | 0.3700 | 0.3750 | 0.3750 | 123,500 |
13 Feb 2023 | 0.3850 | 0.3850 | 0.3650 | 0.3650 | 0.3650 | 765,000 |
10 Feb 2023 | 0.3800 | 0.3850 | 0.3750 | 0.3850 | 0.3850 | 227,800 |
09 Feb 2023 | 0.3750 | 0.3850 | 0.3750 | 0.3800 | 0.3800 | 137,300 |
08 Feb 2023 | 0.3900 | 0.3950 | 0.3750 | 0.3750 | 0.3750 | 708,900 |
07 Feb 2023 | 0.3750 | 0.4000 | 0.3750 | 0.3950 | 0.3950 | 2,600,800 |
06 Feb 2023 | 0.3650 | 0.3800 | 0.3650 | 0.3750 | 0.3750 | 282,800 |
03 Feb 2023 | 0.3750 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 316,000 |
02 Feb 2023 | 0.3600 | 0.3750 | 0.3600 | 0.3700 | 0.3700 | 296,400 |
01 Feb 2023 | 0.3600 | 0.3600 | 0.3550 | 0.3550 | 0.3550 | 343,100 |
31 Jan 2023 | 0.3500 | 0.3650 | 0.3450 | 0.3600 | 0.3600 | 396,900 |
30 Jan 2023 | 0.3550 | 0.3800 | 0.3550 | 0.3550 | 0.3550 | 349,500 |
27 Jan 2023 | 0.3750 | 0.3850 | 0.3700 | 0.3700 | 0.3700 | 348,500 |
26 Jan 2023 | 0.3650 | 0.3800 | 0.3650 | 0.3800 | 0.3800 | 1,890,500 |
25 Jan 2023 | 0.3550 | 0.3650 | 0.3550 | 0.3600 | 0.3600 | 736,300 |
20 Jan 2023 | 0.3350 | 0.3500 | 0.3350 | 0.3500 | 0.3500 | 326,200 |
19 Jan 2023 | 0.3400 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 80,000 |
18 Jan 2023 | 0.3300 | 0.3450 | 0.3300 | 0.3450 | 0.3450 | 216,300 |
17 Jan 2023 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 381,200 |
16 Jan 2023 | 0.3450 | 0.3450 | 0.3350 | 0.3350 | 0.3350 | 38,400 |
13 Jan 2023 | 0.3450 | 0.3450 | 0.3350 | 0.3400 | 0.3400 | 424,200 |
12 Jan 2023 | 0.3450 | 0.3550 | 0.3450 | 0.3450 | 0.3450 | 305,300 |
11 Jan 2023 | 0.3350 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 183,000 |
10 Jan 2023 | 0.3450 | 0.3500 | 0.3350 | 0.3350 | 0.3350 | 397,500 |
09 Jan 2023 | 0.3600 | 0.3650 | 0.3450 | 0.3450 | 0.3450 | 452,300 |
06 Jan 2023 | 0.3450 | 0.3650 | 0.3400 | 0.3500 | 0.3500 | 2,356,700 |
05 Jan 2023 | 0.3350 | 0.3550 | 0.3350 | 0.3500 | 0.3500 | 1,994,100 |
04 Jan 2023 | 0.3200 | 0.3350 | 0.3150 | 0.3350 | 0.3350 | 544,300 |
03 Jan 2023 | 0.3250 | 0.3250 | 0.3150 | 0.3250 | 0.3250 | 192,800 |
30 Dec 2022 | 0.3200 | 0.3250 | 0.3200 | 0.3250 | 0.3250 | 157,300 |
29 Dec 2022 | 0.3250 | 0.3300 | 0.3150 | 0.3200 | 0.3200 | 67,700 |
28 Dec 2022 | 0.3150 | 0.3350 | 0.3150 | 0.3200 | 0.3200 | 307,500 |
27 Dec 2022 | 0.3150 | 0.3200 | 0.3150 | 0.3150 | 0.3150 | 78,300 |
23 Dec 2022 | 0.3100 | 0.3200 | 0.3100 | 0.3150 | 0.3150 | 77,000 |
22 Dec 2022 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 14,900 |
21 Dec 2022 | 0.3100 | 0.3100 | 0.3050 | 0.3050 | 0.3050 | 81,800 |
20 Dec 2022 | 0.3200 | 0.3200 | 0.3050 | 0.3100 | 0.3100 | 248,800 |
19 Dec 2022 | 0.3250 | 0.3250 | 0.3150 | 0.3200 | 0.3200 | 152,100 |
16 Dec 2022 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 144,100 |
15 Dec 2022 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 744,400 |
14 Dec 2022 | 0.3350 | 0.3450 | 0.3350 | 0.3350 | 0.3350 | 990,900 |
13 Dec 2022 | 0.3150 | 0.3400 | 0.3150 | 0.3350 | 0.3350 | 2,268,800 |
12 Dec 2022 | 0.3050 | 0.3150 | 0.2950 | 0.3100 | 0.3100 | 777,300 |
09 Dec 2022 | 0.2750 | 0.3100 | 0.2750 | 0.3050 | 0.3050 | 1,945,900 |
08 Dec 2022 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 69,800 |
07 Dec 2022 | 0.2700 | 0.2850 | 0.2700 | 0.2750 | 0.2750 | 220,300 |
06 Dec 2022 | 0.2750 | 0.2850 | 0.2700 | 0.2700 | 0.2700 | 324,500 |
05 Dec 2022 | 0.2550 | 0.2850 | 0.2550 | 0.2850 | 0.2850 | 837,300 |
02 Dec 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 65,400 |
01 Dec 2022 | 0.2600 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 156,100 |
30 Nov 2022 | 0.2550 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 84,400 |
29 Nov 2022 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | - |
28 Nov 2022 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 208,600 |
25 Nov 2022 | 0.2700 | 0.2750 | 0.2600 | 0.2600 | 0.2600 | 151,200 |
24 Nov 2022 | 0.2700 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 153,700 |
23 Nov 2022 | 0.2600 | 0.2750 | 0.2600 | 0.2650 | 0.2650 | 53,000 |
22 Nov 2022 | 0.2600 | 0.2750 | 0.2600 | 0.2700 | 0.2700 | 36,300 |
21 Nov 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 150,800 |
18 Nov 2022 | 0.2650 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 195,000 |
17 Nov 2022 | 0.2750 | 0.2750 | 0.2650 | 0.2650 | 0.2650 | 187,400 |
16 Nov 2022 | 0.2950 | 0.2950 | 0.2750 | 0.2750 | 0.2750 | 127,000 |
15 Nov 2022 | 0.2900 | 0.2900 | 0.2800 | 0.2850 | 0.2850 | 432,200 |
14 Nov 2022 | 0.2600 | 0.2900 | 0.2600 | 0.2900 | 0.2900 | 1,580,700 |
11 Nov 2022 | 0.2450 | 0.2550 | 0.2350 | 0.2550 | 0.2550 | 735,800 |
10 Nov 2022 | 0.2250 | 0.2300 | 0.2100 | 0.2150 | 0.2150 | 159,700 |
09 Nov 2022 | 0.2250 | 0.2300 | 0.2250 | 0.2300 | 0.2300 | 261,500 |
08 Nov 2022 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 76,300 |
07 Nov 2022 | 0.2300 | 0.2350 | 0.2250 | 0.2250 | 0.2250 | 149,300 |
04 Nov 2022 | 0.2100 | 0.2350 | 0.2100 | 0.2300 | 0.2300 | 123,100 |
03 Nov 2022 | 0.2100 | 0.2150 | 0.2100 | 0.2100 | 0.2100 | 11,700 |
02 Nov 2022 | 0.2200 | 0.2200 | 0.2150 | 0.2150 | 0.2150 | 50,800 |
01 Nov 2022 | 0.2200 | 0.2250 | 0.2150 | 0.2200 | 0.2200 | 150,800 |
31 Oct 2022 | 0.2150 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 156,600 |
28 Oct 2022 | 0.2200 | 0.2200 | 0.2100 | 0.2150 | 0.2150 | 77,200 |
27 Oct 2022 | 0.2200 | 0.2200 | 0.2100 | 0.2200 | 0.2200 | 52,200 |
26 Oct 2022 | 0.2250 | 0.2250 | 0.2200 | 0.2200 | 0.2200 | 38,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |