Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 0.2850 | 0.2850 | 0.2750 | 0.2750 | 0.2750 | 690,100 |
02 Feb 2023 | 0.2750 | 0.2850 | 0.2750 | 0.2850 | 0.2850 | 1,076,500 |
01 Feb 2023 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 568,200 |
31 Jan 2023 | 0.2700 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 798,500 |
30 Jan 2023 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 323,000 |
27 Jan 2023 | 0.2700 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 863,500 |
26 Jan 2023 | 0.2650 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 605,000 |
25 Jan 2023 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 96,200 |
20 Jan 2023 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 120,000 |
19 Jan 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 206,900 |
18 Jan 2023 | 0.2650 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 1,088,800 |
17 Jan 2023 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 12,500 |
16 Jan 2023 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 329,300 |
13 Jan 2023 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 53,700 |
12 Jan 2023 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 56,400 |
11 Jan 2023 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 378,500 |
10 Jan 2023 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 442,000 |
09 Jan 2023 | 0.2700 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 163,100 |
06 Jan 2023 | 0.2700 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 53,000 |
05 Jan 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 460,100 |
04 Jan 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 3,600 |
03 Jan 2023 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 57,600 |
30 Dec 2022 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 157,100 |
29 Dec 2022 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 48,400 |
28 Dec 2022 | 0.2700 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 36,100 |
27 Dec 2022 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | - |
23 Dec 2022 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 143,200 |
22 Dec 2022 | 0.2750 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 283,600 |
21 Dec 2022 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 1,500 |
20 Dec 2022 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 158,000 |
19 Dec 2022 | 0.2750 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 313,100 |
16 Dec 2022 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 557,500 |
15 Dec 2022 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 234,600 |
14 Dec 2022 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 101,400 |
13 Dec 2022 | 0.2650 | 0.2750 | 0.2650 | 0.2750 | 0.2750 | 312,100 |
12 Dec 2022 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 715,600 |
09 Dec 2022 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 90,000 |
08 Dec 2022 | 0.2700 | 0.2750 | 0.2650 | 0.2650 | 0.2650 | 21,700 |
07 Dec 2022 | 0.2750 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 700 |
06 Dec 2022 | 0.2700 | 0.2750 | 0.2700 | 0.2750 | 0.2750 | 470,600 |
05 Dec 2022 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 575,400 |
02 Dec 2022 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 414,500 |
01 Dec 2022 | 0.2550 | 0.2700 | 0.2550 | 0.2700 | 0.2700 | 452,600 |
30 Nov 2022 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 161,500 |
29 Nov 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 40,000 |
28 Nov 2022 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 191,800 |
25 Nov 2022 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 184,500 |
24 Nov 2022 | 0.2450 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 65,000 |
23 Nov 2022 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 11,500 |
22 Nov 2022 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 530,100 |
21 Nov 2022 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 65,700 |
18 Nov 2022 | 0.2450 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 63,100 |
17 Nov 2022 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 126,300 |
16 Nov 2022 | 0.2450 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 485,100 |
15 Nov 2022 | 0.2450 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 228,700 |
14 Nov 2022 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 359,500 |
11 Nov 2022 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 586,000 |
10 Nov 2022 | 0.2400 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 491,000 |
09 Nov 2022 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 431,700 |
08 Nov 2022 | 0.2400 | 0.2400 | 0.2350 | 0.2350 | 0.2350 | 302,000 |
07 Nov 2022 | 0.2400 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 33,500 |
04 Nov 2022 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 1,184,000 |
03 Nov 2022 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 349,900 |
02 Nov 2022 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 410,100 |
01 Nov 2022 | 0.2350 | 0.2350 | 0.2300 | 0.2350 | 0.2350 | 962,600 |
31 Oct 2022 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 486,600 |
28 Oct 2022 | 0.2350 | 0.2400 | 0.2350 | 0.2400 | 0.2400 | 195,100 |
27 Oct 2022 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 312,000 |
26 Oct 2022 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 1,061,400 |
25 Oct 2022 | 0.2500 | 0.2500 | 0.2250 | 0.2300 | 0.2300 | 1,926,800 |
21 Oct 2022 | 0.2550 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 35,300 |
20 Oct 2022 | 0.2600 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 193,300 |
19 Oct 2022 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 27,500 |
18 Oct 2022 | 0.2600 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 260,100 |
17 Oct 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 150,100 |
14 Oct 2022 | 0.2550 | 0.2650 | 0.2550 | 0.2650 | 0.2650 | 619,000 |
13 Oct 2022 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 110,000 |
12 Oct 2022 | 0.2600 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 114,000 |
11 Oct 2022 | 0.2700 | 0.2750 | 0.2650 | 0.2650 | 0.2650 | 1,128,500 |
10 Oct 2022 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 368,500 |
07 Oct 2022 | 0.2700 | 0.2850 | 0.2700 | 0.2850 | 0.2850 | 3,922,000 |
06 Oct 2022 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 222,600 |
05 Oct 2022 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 1,165,900 |
04 Oct 2022 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 611,800 |
03 Oct 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 1,750,500 |
30 Sept 2022 | 0.2750 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 13,296,500 |
29 Sept 2022 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 328,000 |
28 Sept 2022 | 0.2800 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 4,904,400 |
27 Sept 2022 | 0.2850 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 1,378,100 |
26 Sept 2022 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 769,000 |
23 Sept 2022 | 0.2900 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 467,300 |
22 Sept 2022 | 0.2900 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 155,000 |
21 Sept 2022 | 0.2900 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 6,500 |
20 Sept 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 168,600 |
19 Sept 2022 | 0.2900 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 468,500 |
16 Sept 2022 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 317,000 |
15 Sept 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 361,100 |
14 Sept 2022 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 392,600 |
13 Sept 2022 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 64,900 |
12 Sept 2022 | 0.2900 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 267,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |