Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Mar 2023 | 0.2950 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 6,818,900 |
17 Mar 2023 | 0.3000 | 0.3000 | 0.2950 | 0.2950 | 0.2950 | 2,839,200 |
16 Mar 2023 | 0.3000 | 0.3050 | 0.2850 | 0.3000 | 0.3000 | 23,099,100 |
15 Mar 2023 | 0.3000 | 0.3050 | 0.3000 | 0.3050 | 0.3050 | 9,254,700 |
14 Mar 2023 | 0.3050 | 0.3050 | 0.3000 | 0.3050 | 0.3050 | 7,863,300 |
13 Mar 2023 | 0.3100 | 0.3100 | 0.3050 | 0.3050 | 0.3050 | 6,002,900 |
10 Mar 2023 | 0.3100 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 2,595,000 |
09 Mar 2023 | 0.3100 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 2,708,100 |
08 Mar 2023 | 0.3150 | 0.3150 | 0.3100 | 0.3150 | 0.3150 | 5,218,100 |
07 Mar 2023 | 0.3150 | 0.3200 | 0.3150 | 0.3150 | 0.3150 | 11,251,000 |
06 Mar 2023 | 0.3200 | 0.3250 | 0.3100 | 0.3150 | 0.3150 | 10,980,500 |
03 Mar 2023 | 0.3200 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 1,455,600 |
02 Mar 2023 | 0.3250 | 0.3250 | 0.3200 | 0.3250 | 0.3250 | 1,379,300 |
01 Mar 2023 | 0.3250 | 0.3250 | 0.3200 | 0.3250 | 0.3250 | 5,918,500 |
28 Feb 2023 | 0.3300 | 0.3350 | 0.3250 | 0.3250 | 0.3250 | 13,984,500 |
27 Feb 2023 | 0.3300 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 9,114,124 |
24 Feb 2023 | 0.3200 | 0.3300 | 0.3150 | 0.3300 | 0.3300 | 9,095,000 |
23 Feb 2023 | 0.3100 | 0.3200 | 0.3050 | 0.3200 | 0.3200 | 9,167,100 |
22 Feb 2023 | 0.3050 | 0.3100 | 0.3050 | 0.3050 | 0.3050 | 1,722,300 |
21 Feb 2023 | 0.3050 | 0.3100 | 0.3050 | 0.3050 | 0.3050 | 944,500 |
20 Feb 2023 | 0.3150 | 0.3150 | 0.3000 | 0.3100 | 0.3100 | 18,869,800 |
17 Feb 2023 | 0.3150 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 6,656,000 |
16 Feb 2023 | 0.3200 | 0.3200 | 0.3100 | 0.3150 | 0.3150 | 10,229,500 |
15 Feb 2023 | 0.3200 | 0.3200 | 0.3100 | 0.3150 | 0.3150 | 4,009,200 |
14 Feb 2023 | 0.3150 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 2,758,700 |
13 Feb 2023 | 0.3200 | 0.3250 | 0.3150 | 0.3150 | 0.3150 | 2,644,900 |
10 Feb 2023 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 453,000 |
09 Feb 2023 | 0.3200 | 0.3250 | 0.3150 | 0.3200 | 0.3200 | 790,400 |
08 Feb 2023 | 0.3200 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 1,645,800 |
07 Feb 2023 | 0.3200 | 0.3250 | 0.3150 | 0.3200 | 0.3200 | 4,026,200 |
06 Feb 2023 | 0.3200 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 1,694,100 |
03 Feb 2023 | 0.3200 | 0.3250 | 0.3150 | 0.3150 | 0.3150 | 2,682,200 |
02 Feb 2023 | 0.3250 | 0.3250 | 0.3150 | 0.3200 | 0.3200 | 16,454,200 |
01 Feb 2023 | 0.3300 | 0.3350 | 0.3250 | 0.3250 | 0.3250 | 4,708,400 |
31 Jan 2023 | 0.3300 | 0.3350 | 0.3250 | 0.3300 | 0.3300 | 7,038,000 |
30 Jan 2023 | 0.3350 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 1,164,800 |
27 Jan 2023 | 0.3400 | 0.3450 | 0.3300 | 0.3300 | 0.3300 | 8,039,700 |
26 Jan 2023 | 0.3300 | 0.3450 | 0.3250 | 0.3400 | 0.3400 | 10,373,300 |
25 Jan 2023 | 0.3300 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 3,129,400 |
20 Jan 2023 | 0.3200 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 3,472,300 |
19 Jan 2023 | 0.3300 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 7,098,900 |
18 Jan 2023 | 0.3250 | 0.3300 | 0.3150 | 0.3300 | 0.3300 | 8,035,200 |
17 Jan 2023 | 0.3250 | 0.3250 | 0.3200 | 0.3250 | 0.3250 | 1,754,700 |
16 Jan 2023 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 2,633,900 |
13 Jan 2023 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 3,371,000 |
12 Jan 2023 | 0.3200 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 2,475,600 |
11 Jan 2023 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 11,188,600 |
10 Jan 2023 | 0.3100 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 2,368,500 |
09 Jan 2023 | 0.3150 | 0.3150 | 0.3100 | 0.3150 | 0.3150 | 2,588,100 |
06 Jan 2023 | 0.3100 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 6,308,000 |
05 Jan 2023 | 0.3100 | 0.3150 | 0.3050 | 0.3100 | 0.3100 | 10,447,800 |
04 Jan 2023 | 0.3200 | 0.3200 | 0.3050 | 0.3050 | 0.3050 | 13,504,000 |
03 Jan 2023 | 0.3250 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 4,149,800 |
30 Dec 2022 | 0.3250 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 9,611,200 |
29 Dec 2022 | 0.3250 | 0.3250 | 0.3200 | 0.3250 | 0.3250 | 1,462,000 |
28 Dec 2022 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 10,784,800 |
27 Dec 2022 | 0.3200 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 6,041,100 |
23 Dec 2022 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 4,665,400 |
22 Dec 2022 | 0.3300 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 2,456,200 |
21 Dec 2022 | 0.3350 | 0.3350 | 0.3250 | 0.3300 | 0.3300 | 2,619,200 |
20 Dec 2022 | 0.3400 | 0.3400 | 0.3250 | 0.3350 | 0.3350 | 11,120,100 |
19 Dec 2022 | 0.3400 | 0.3450 | 0.3300 | 0.3400 | 0.3400 | 7,149,600 |
16 Dec 2022 | 0.3400 | 0.3450 | 0.3300 | 0.3350 | 0.3350 | 8,928,000 |
15 Dec 2022 | 0.3450 | 0.3550 | 0.3400 | 0.3400 | 0.3400 | 11,496,100 |
14 Dec 2022 | 0.3200 | 0.3450 | 0.3200 | 0.3400 | 0.3400 | 24,377,100 |
13 Dec 2022 | 0.3100 | 0.3250 | 0.3050 | 0.3200 | 0.3200 | 21,434,100 |
12 Dec 2022 | 0.3300 | 0.3300 | 0.3050 | 0.3150 | 0.3150 | 17,561,500 |
09 Dec 2022 | 0.3500 | 0.3500 | 0.3200 | 0.3300 | 0.3300 | 45,745,100 |
08 Dec 2022 | 0.3500 | 0.3550 | 0.3500 | 0.3500 | 0.3500 | 1,862,900 |
07 Dec 2022 | 0.3500 | 0.3550 | 0.3500 | 0.3550 | 0.3550 | 1,482,000 |
06 Dec 2022 | 0.3550 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 3,036,300 |
06 Dec 2022 | 0.01 Dividend | |||||
05 Dec 2022 | 0.3700 | 0.3750 | 0.3600 | 0.3600 | 0.3500 | 4,537,400 |
02 Dec 2022 | 0.3650 | 0.3750 | 0.3600 | 0.3750 | 0.3646 | 10,724,600 |
01 Dec 2022 | 0.3650 | 0.3650 | 0.3600 | 0.3650 | 0.3549 | 2,386,700 |
30 Nov 2022 | 0.3600 | 0.3650 | 0.3550 | 0.3650 | 0.3549 | 6,270,700 |
29 Nov 2022 | 0.3500 | 0.3600 | 0.3500 | 0.3550 | 0.3451 | 4,306,200 |
28 Nov 2022 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3403 | 6,283,000 |
25 Nov 2022 | 0.3600 | 0.3600 | 0.3550 | 0.3600 | 0.3500 | 1,033,500 |
24 Nov 2022 | 0.3600 | 0.3650 | 0.3550 | 0.3550 | 0.3451 | 5,842,300 |
23 Nov 2022 | 0.3650 | 0.3650 | 0.3600 | 0.3600 | 0.3500 | 3,342,800 |
22 Nov 2022 | 0.3550 | 0.3650 | 0.3500 | 0.3600 | 0.3500 | 8,102,700 |
21 Nov 2022 | 0.3600 | 0.3650 | 0.3550 | 0.3550 | 0.3451 | 8,917,300 |
18 Nov 2022 | 0.3650 | 0.3650 | 0.3600 | 0.3600 | 0.3500 | 4,508,700 |
17 Nov 2022 | 0.3600 | 0.3700 | 0.3600 | 0.3600 | 0.3500 | 6,676,200 |
16 Nov 2022 | 0.3650 | 0.3700 | 0.3600 | 0.3600 | 0.3500 | 10,152,700 |
15 Nov 2022 | 0.3700 | 0.3700 | 0.3650 | 0.3650 | 0.3549 | 5,347,200 |
14 Nov 2022 | 0.3800 | 0.3800 | 0.3650 | 0.3650 | 0.3549 | 13,717,200 |
11 Nov 2022 | 0.3800 | 0.3850 | 0.3750 | 0.3800 | 0.3694 | 14,316,900 |
10 Nov 2022 | 0.3850 | 0.3850 | 0.3700 | 0.3800 | 0.3694 | 28,472,600 |
09 Nov 2022 | 0.4000 | 0.4050 | 0.3950 | 0.4050 | 0.3937 | 15,706,000 |
08 Nov 2022 | 0.4200 | 0.4200 | 0.3600 | 0.3900 | 0.3792 | 46,932,000 |
07 Nov 2022 | 0.4100 | 0.4200 | 0.4100 | 0.4150 | 0.4035 | 22,885,600 |
04 Nov 2022 | 0.4000 | 0.4100 | 0.4000 | 0.4050 | 0.3937 | 9,073,600 |
03 Nov 2022 | 0.4050 | 0.4050 | 0.3950 | 0.4050 | 0.3937 | 2,987,200 |
02 Nov 2022 | 0.4000 | 0.4100 | 0.3950 | 0.4050 | 0.3937 | 25,290,000 |
01 Nov 2022 | 0.3950 | 0.4000 | 0.3900 | 0.3950 | 0.3840 | 6,905,700 |
31 Oct 2022 | 0.4050 | 0.4050 | 0.3900 | 0.3900 | 0.3792 | 4,622,500 |
28 Oct 2022 | 0.3900 | 0.4100 | 0.3900 | 0.3950 | 0.3840 | 8,423,800 |
27 Oct 2022 | 0.3900 | 0.3950 | 0.3850 | 0.3900 | 0.3792 | 6,954,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |