Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Mar 2023 | 0.2600 | 0.2800 | 0.2600 | 0.2750 | 0.2750 | 660,164 |
20 Mar 2023 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 188,096 |
17 Mar 2023 | 0.2650 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 322,701 |
16 Mar 2023 | 0.2950 | 0.2950 | 0.2600 | 0.2650 | 0.2650 | 1,805,067 |
15 Mar 2023 | 0.2850 | 0.3000 | 0.2850 | 0.2900 | 0.2900 | 129,027 |
14 Mar 2023 | 0.3100 | 0.3100 | 0.2800 | 0.2800 | 0.2800 | 674,955 |
13 Mar 2023 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 393,285 |
10 Mar 2023 | 0.3300 | 0.3400 | 0.3150 | 0.3300 | 0.3300 | 961,012 |
09 Mar 2023 | 0.3250 | 0.3450 | 0.3250 | 0.3300 | 0.3300 | 1,214,772 |
08 Mar 2023 | 0.3100 | 0.3300 | 0.3100 | 0.3250 | 0.3250 | 309,148 |
07 Mar 2023 | 0.3050 | 0.3300 | 0.2950 | 0.3300 | 0.3300 | 707,547 |
06 Mar 2023 | 0.3200 | 0.3200 | 0.3100 | 0.3150 | 0.3150 | 224,122 |
03 Mar 2023 | 0.3050 | 0.3150 | 0.3050 | 0.3150 | 0.3150 | 223,345 |
02 Mar 2023 | 0.3000 | 0.3150 | 0.3000 | 0.3050 | 0.3050 | 412,347 |
01 Mar 2023 | 0.2900 | 0.3000 | 0.2850 | 0.2900 | 0.2900 | 130,463 |
28 Feb 2023 | 0.3050 | 0.3100 | 0.2900 | 0.2950 | 0.2950 | 985,733 |
27 Feb 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3050 | 0.3050 | 779,218 |
24 Feb 2023 | 0.3100 | 0.3150 | 0.3050 | 0.3150 | 0.3150 | 511,534 |
23 Feb 2023 | 0.3300 | 0.3300 | 0.3100 | 0.3150 | 0.3150 | 573,914 |
22 Feb 2023 | 0.3150 | 0.3300 | 0.3050 | 0.3300 | 0.3300 | 316,855 |
21 Feb 2023 | 0.3250 | 0.3300 | 0.3150 | 0.3200 | 0.3200 | 429,581 |
20 Feb 2023 | 0.3250 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 895,635 |
17 Feb 2023 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 268,200 |
16 Feb 2023 | 0.3350 | 0.3350 | 0.3250 | 0.3300 | 0.3300 | 371,299 |
15 Feb 2023 | 0.3350 | 0.3450 | 0.3350 | 0.3400 | 0.3400 | 422,801 |
14 Feb 2023 | 0.3450 | 0.3550 | 0.3300 | 0.3300 | 0.3300 | 1,257,587 |
13 Feb 2023 | 0.3350 | 0.3500 | 0.3250 | 0.3450 | 0.3450 | 713,981 |
10 Feb 2023 | 0.3350 | 0.3500 | 0.3350 | 0.3500 | 0.3500 | 802,103 |
09 Feb 2023 | 0.3300 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 709,611 |
08 Feb 2023 | 0.3250 | 0.3350 | 0.3250 | 0.3350 | 0.3350 | 630,045 |
07 Feb 2023 | 0.3200 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 546,653 |
06 Feb 2023 | 0.3350 | 0.3350 | 0.3200 | 0.3200 | 0.3200 | 1,151,279 |
03 Feb 2023 | 0.3400 | 0.3450 | 0.3350 | 0.3400 | 0.3400 | 1,076,264 |
02 Feb 2023 | 0.3400 | 0.3600 | 0.3350 | 0.3550 | 0.3550 | 1,566,543 |
01 Feb 2023 | 0.3400 | 0.3450 | 0.3200 | 0.3400 | 0.3400 | 794,524 |
31 Jan 2023 | 0.3400 | 0.3550 | 0.3300 | 0.3450 | 0.3450 | 6,393,804 |
30 Jan 2023 | 0.3450 | 0.3550 | 0.3450 | 0.3450 | 0.3450 | 1,921,745 |
27 Jan 2023 | 0.3400 | 0.3450 | 0.3300 | 0.3450 | 0.3450 | 910,918 |
25 Jan 2023 | 0.3400 | 0.3500 | 0.3300 | 0.3450 | 0.3450 | 1,471,898 |
24 Jan 2023 | 0.3250 | 0.3400 | 0.3250 | 0.3400 | 0.3400 | 712,523 |
23 Jan 2023 | 0.3150 | 0.3425 | 0.3150 | 0.3350 | 0.3350 | 2,506,479 |
20 Jan 2023 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 454,516 |
19 Jan 2023 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 597,905 |
18 Jan 2023 | 0.2950 | 0.3050 | 0.2850 | 0.2950 | 0.2950 | 989,303 |
17 Jan 2023 | 0.3000 | 0.3050 | 0.2950 | 0.3050 | 0.3050 | 580,851 |
16 Jan 2023 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 267,014 |
13 Jan 2023 | 0.3150 | 0.3150 | 0.2950 | 0.3000 | 0.3000 | 557,413 |
12 Jan 2023 | 0.2950 | 0.3100 | 0.2850 | 0.3100 | 0.3100 | 1,006,464 |
11 Jan 2023 | 0.2800 | 0.3050 | 0.2650 | 0.3000 | 0.3000 | 1,404,853 |
10 Jan 2023 | 0.2700 | 0.2850 | 0.2700 | 0.2800 | 0.2800 | 607,284 |
09 Jan 2023 | 0.2550 | 0.2750 | 0.2550 | 0.2750 | 0.2750 | 676,038 |
06 Jan 2023 | 0.2450 | 0.2550 | 0.2450 | 0.2450 | 0.2450 | 356,872 |
05 Jan 2023 | 0.2450 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 91,434 |
04 Jan 2023 | 0.2450 | 0.2450 | 0.2400 | 0.2450 | 0.2450 | 130,247 |
03 Jan 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 133,684 |
30 Dec 2022 | 0.2500 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 81,885 |
29 Dec 2022 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 121,148 |
28 Dec 2022 | 0.2500 | 0.2575 | 0.2450 | 0.2550 | 0.2550 | 361,674 |
23 Dec 2022 | 0.2350 | 0.2500 | 0.2350 | 0.2500 | 0.2500 | 229,776 |
22 Dec 2022 | 0.2500 | 0.2550 | 0.2450 | 0.2500 | 0.2500 | 291,467 |
21 Dec 2022 | 0.2450 | 0.2450 | 0.2350 | 0.2400 | 0.2400 | 742,027 |
20 Dec 2022 | 0.2500 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 531,661 |
19 Dec 2022 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 277,039 |
16 Dec 2022 | 0.2450 | 0.2500 | 0.2400 | 0.2450 | 0.2450 | 1,010,577 |
15 Dec 2022 | 0.2550 | 0.2600 | 0.2450 | 0.2450 | 0.2450 | 384,101 |
14 Dec 2022 | 0.2600 | 0.2650 | 0.2500 | 0.2600 | 0.2600 | 402,872 |
13 Dec 2022 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 1,025,198 |
12 Dec 2022 | 0.2650 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 108,114 |
09 Dec 2022 | 0.2650 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 967,157 |
08 Dec 2022 | 0.2550 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 259,017 |
07 Dec 2022 | 0.2650 | 0.2700 | 0.2500 | 0.2550 | 0.2550 | 1,058,997 |
06 Dec 2022 | 0.2650 | 0.2750 | 0.2550 | 0.2700 | 0.2700 | 477,460 |
05 Dec 2022 | 0.2700 | 0.2750 | 0.2600 | 0.2650 | 0.2650 | 309,170 |
02 Dec 2022 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 132,811 |
01 Dec 2022 | 0.2700 | 0.2850 | 0.2700 | 0.2700 | 0.2700 | 904,616 |
30 Nov 2022 | 0.2550 | 0.2700 | 0.2500 | 0.2700 | 0.2700 | 593,065 |
29 Nov 2022 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 381,097 |
28 Nov 2022 | 0.2550 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 797,482 |
25 Nov 2022 | 0.2600 | 0.2650 | 0.2550 | 0.2550 | 0.2550 | 294,217 |
24 Nov 2022 | 0.2600 | 0.2650 | 0.2550 | 0.2650 | 0.2650 | 342,633 |
23 Nov 2022 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 232,243 |
22 Nov 2022 | 0.2650 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 455,266 |
21 Nov 2022 | 0.2650 | 0.2800 | 0.2650 | 0.2650 | 0.2650 | 371,145 |
18 Nov 2022 | 0.2700 | 0.2750 | 0.2600 | 0.2600 | 0.2600 | 233,369 |
17 Nov 2022 | 0.2850 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 354,375 |
16 Nov 2022 | 0.2800 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 1,716,442 |
15 Nov 2022 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 203,219 |
14 Nov 2022 | 0.2750 | 0.2950 | 0.2700 | 0.2950 | 0.2950 | 747,331 |
11 Nov 2022 | 0.2750 | 0.2800 | 0.2650 | 0.2750 | 0.2750 | 364,653 |
10 Nov 2022 | 0.2700 | 0.2700 | 0.2625 | 0.2700 | 0.2700 | 422,606 |
09 Nov 2022 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 315,746 |
08 Nov 2022 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 526,828 |
07 Nov 2022 | 0.2650 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 650,519 |
04 Nov 2022 | 0.2650 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 323,154 |
03 Nov 2022 | 0.2750 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 337,743 |
02 Nov 2022 | 0.2800 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 496,068 |
01 Nov 2022 | 0.2950 | 0.2950 | 0.2750 | 0.2800 | 0.2800 | 151,685 |
31 Oct 2022 | 0.2750 | 0.2950 | 0.2750 | 0.2950 | 0.2950 | 253,717 |
28 Oct 2022 | 0.2750 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 359,473 |
27 Oct 2022 | 0.2800 | 0.2850 | 0.2800 | 0.2850 | 0.2850 | 1,081,972 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |