Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
23 Mar 2023 | 0.5100 | 0.5100 | 0.4210 | 0.4500 | 0.4500 | 75,600 |
22 Mar 2023 | 0.4900 | 0.4900 | 0.4330 | 0.4600 | 0.4600 | 86,200 |
21 Mar 2023 | 0.4350 | 0.4900 | 0.4300 | 0.4900 | 0.4900 | 180,500 |
20 Mar 2023 | 0.4200 | 0.4400 | 0.4020 | 0.4100 | 0.4100 | 171,300 |
17 Mar 2023 | 0.4330 | 0.4330 | 0.3900 | 0.4230 | 0.4230 | 73,600 |
16 Mar 2023 | 0.4520 | 0.4690 | 0.4010 | 0.4200 | 0.4200 | 88,700 |
15 Mar 2023 | 0.4600 | 0.4600 | 0.4200 | 0.4300 | 0.4300 | 84,500 |
14 Mar 2023 | 0.4500 | 0.4730 | 0.4300 | 0.4400 | 0.4400 | 41,700 |
13 Mar 2023 | 0.4600 | 0.4630 | 0.4200 | 0.4500 | 0.4500 | 145,100 |
10 Mar 2023 | 0.4800 | 0.4800 | 0.4550 | 0.4600 | 0.4600 | 75,400 |
09 Mar 2023 | 0.5000 | 0.5110 | 0.4540 | 0.4880 | 0.4880 | 143,800 |
08 Mar 2023 | 0.5200 | 0.5200 | 0.5000 | 0.5120 | 0.5120 | 62,200 |
07 Mar 2023 | 0.5500 | 0.5600 | 0.5100 | 0.5200 | 0.5200 | 53,500 |
06 Mar 2023 | 0.5320 | 0.5630 | 0.5200 | 0.5400 | 0.5400 | 70,000 |
03 Mar 2023 | 0.5220 | 0.5500 | 0.5220 | 0.5450 | 0.5450 | 174,100 |
02 Mar 2023 | 0.5510 | 0.5800 | 0.4630 | 0.5100 | 0.5100 | 255,100 |
01 Mar 2023 | 0.5900 | 0.6000 | 0.5000 | 0.5680 | 0.5680 | 470,300 |
28 Feb 2023 | 0.4760 | 0.6500 | 0.4600 | 0.6190 | 0.6190 | 1,952,700 |
27 Feb 2023 | 0.4800 | 0.4870 | 0.4400 | 0.4550 | 0.4550 | 244,700 |
24 Feb 2023 | 0.4560 | 0.4560 | 0.4000 | 0.4300 | 0.4300 | 293,300 |
23 Feb 2023 | 0.5400 | 0.5400 | 0.4450 | 0.4700 | 0.4700 | 181,500 |
22 Feb 2023 | 0.4750 | 0.5140 | 0.4750 | 0.5050 | 0.5050 | 79,300 |
21 Feb 2023 | 0.5800 | 0.5800 | 0.4800 | 0.4860 | 0.4860 | 380,500 |
17 Feb 2023 | 0.5900 | 0.6210 | 0.5500 | 0.5640 | 0.5640 | 168,700 |
16 Feb 2023 | 0.6400 | 0.6600 | 0.5600 | 0.5710 | 0.5710 | 232,400 |
15 Feb 2023 | 0.6500 | 0.6800 | 0.6300 | 0.6590 | 0.6590 | 191,300 |
14 Feb 2023 | 0.5900 | 0.6800 | 0.5900 | 0.6660 | 0.6660 | 630,400 |
13 Feb 2023 | 0.5350 | 0.5900 | 0.5350 | 0.5700 | 0.5700 | 277,100 |
10 Feb 2023 | 0.5360 | 0.5510 | 0.5000 | 0.5310 | 0.5310 | 174,600 |
09 Feb 2023 | 0.6000 | 0.6010 | 0.5000 | 0.5180 | 0.5180 | 467,200 |
08 Feb 2023 | 0.6700 | 0.7100 | 0.6000 | 0.6010 | 0.6010 | 728,000 |
07 Feb 2023 | 0.7900 | 0.7900 | 0.6320 | 0.6780 | 0.6780 | 727,400 |
06 Feb 2023 | 0.8200 | 0.8500 | 0.7800 | 0.7970 | 0.7970 | 571,000 |
03 Feb 2023 | 0.6660 | 0.8600 | 0.6510 | 0.7980 | 0.7980 | 1,064,100 |
02 Feb 2023 | 1.0100 | 1.0800 | 0.6000 | 0.6370 | 0.6370 | 2,179,500 |
01 Feb 2023 | 0.9350 | 1.1700 | 0.9100 | 0.9900 | 0.9900 | 2,367,000 |
31 Jan 2023 | 0.7700 | 0.9670 | 0.7200 | 0.9320 | 0.9320 | 2,246,500 |
30 Jan 2023 | 0.7100 | 0.7840 | 0.6300 | 0.7120 | 0.7120 | 1,751,100 |
27 Jan 2023 | 0.5220 | 0.8200 | 0.5040 | 0.6700 | 0.6700 | 5,246,500 |
26 Jan 2023 | 0.4500 | 0.4900 | 0.4200 | 0.4890 | 0.4890 | 1,019,800 |
25 Jan 2023 | 0.3790 | 0.4200 | 0.3700 | 0.4160 | 0.4160 | 707,300 |
24 Jan 2023 | 0.3300 | 0.3980 | 0.3300 | 0.3720 | 0.3720 | 816,700 |
23 Jan 2023 | 0.3550 | 0.3670 | 0.3290 | 0.3500 | 0.3500 | 421,400 |
20 Jan 2023 | 0.3490 | 0.3490 | 0.3190 | 0.3400 | 0.3400 | 230,700 |
19 Jan 2023 | 0.3500 | 0.3500 | 0.3230 | 0.3400 | 0.3400 | 222,900 |
18 Jan 2023 | 0.3810 | 0.3810 | 0.3180 | 0.3320 | 0.3320 | 520,800 |
17 Jan 2023 | 0.2900 | 0.3730 | 0.2700 | 0.3720 | 0.3720 | 1,121,000 |
13 Jan 2023 | 0.2450 | 0.2970 | 0.2250 | 0.2860 | 0.2860 | 2,990,900 |
12 Jan 2023 | 0.2600 | 0.2690 | 0.2450 | 0.2450 | 0.2450 | 820,200 |
11 Jan 2023 | 0.3300 | 0.3300 | 0.2500 | 0.2600 | 0.2600 | 698,700 |
10 Jan 2023 | 0.3220 | 0.3320 | 0.2900 | 0.3100 | 0.3100 | 401,900 |
09 Jan 2023 | 0.3000 | 0.3290 | 0.2900 | 0.3070 | 0.3070 | 224,800 |
06 Jan 2023 | 0.2660 | 0.3230 | 0.2660 | 0.2900 | 0.2900 | 197,700 |
05 Jan 2023 | 0.2720 | 0.3290 | 0.2600 | 0.2700 | 0.2700 | 281,200 |
04 Jan 2023 | 0.2600 | 0.2700 | 0.2430 | 0.2510 | 0.2510 | 150,500 |
03 Jan 2023 | 0.2650 | 0.2650 | 0.2400 | 0.2400 | 0.2400 | 103,600 |
30 Dec 2022 | 0.2260 | 0.2600 | 0.2260 | 0.2460 | 0.2460 | 105,100 |
29 Dec 2022 | 0.2590 | 0.2700 | 0.2370 | 0.2400 | 0.2400 | 243,600 |
28 Dec 2022 | 0.2600 | 0.2700 | 0.2450 | 0.2570 | 0.2570 | 173,700 |
27 Dec 2022 | 0.2790 | 0.2790 | 0.2520 | 0.2600 | 0.2600 | 76,400 |
23 Dec 2022 | 0.2700 | 0.2700 | 0.2650 | 0.2670 | 0.2670 | 74,700 |
22 Dec 2022 | 0.2830 | 0.2830 | 0.2590 | 0.2600 | 0.2600 | 77,700 |
21 Dec 2022 | 0.2800 | 0.2900 | 0.2610 | 0.2700 | 0.2700 | 108,100 |
20 Dec 2022 | 0.3000 | 0.3100 | 0.2470 | 0.2790 | 0.2790 | 306,100 |
19 Dec 2022 | 0.3500 | 0.3500 | 0.3010 | 0.3100 | 0.3100 | 158,600 |
16 Dec 2022 | 0.3490 | 0.3500 | 0.3200 | 0.3300 | 0.3300 | 77,000 |
15 Dec 2022 | 0.3470 | 0.3530 | 0.3220 | 0.3500 | 0.3500 | 164,900 |
14 Dec 2022 | 0.3990 | 0.3990 | 0.3400 | 0.3560 | 0.3560 | 132,200 |
13 Dec 2022 | 0.4630 | 0.4630 | 0.3400 | 0.3400 | 0.3400 | 521,500 |
12 Dec 2022 | 0.3600 | 0.3760 | 0.3420 | 0.3500 | 0.3500 | 114,500 |
09 Dec 2022 | 0.3540 | 0.3600 | 0.3410 | 0.3540 | 0.3540 | 36,800 |
08 Dec 2022 | 0.3600 | 0.3600 | 0.3400 | 0.3530 | 0.3530 | 74,400 |
07 Dec 2022 | 0.3550 | 0.3550 | 0.3490 | 0.3540 | 0.3540 | 22,400 |
06 Dec 2022 | 0.3550 | 0.3550 | 0.3410 | 0.3510 | 0.3510 | 73,400 |
05 Dec 2022 | 0.3670 | 0.3670 | 0.3400 | 0.3550 | 0.3550 | 141,400 |
02 Dec 2022 | 0.3700 | 0.3700 | 0.3410 | 0.3640 | 0.3640 | 136,100 |
01 Dec 2022 | 0.3530 | 0.3820 | 0.3500 | 0.3700 | 0.3700 | 189,300 |
30 Nov 2022 | 0.3570 | 0.3600 | 0.3400 | 0.3490 | 0.3490 | 158,800 |
29 Nov 2022 | 0.3550 | 0.3600 | 0.3430 | 0.3530 | 0.3530 | 60,900 |
28 Nov 2022 | 0.3600 | 0.3870 | 0.3400 | 0.3570 | 0.3570 | 109,600 |
25 Nov 2022 | 0.3680 | 0.3680 | 0.3500 | 0.3600 | 0.3600 | 14,800 |
23 Nov 2022 | 0.3550 | 0.3590 | 0.3500 | 0.3500 | 0.3500 | 186,200 |
22 Nov 2022 | 0.3610 | 0.3610 | 0.3400 | 0.3530 | 0.3530 | 97,400 |
21 Nov 2022 | 0.3600 | 0.3600 | 0.3390 | 0.3530 | 0.3530 | 66,500 |
18 Nov 2022 | 0.3680 | 0.3680 | 0.3400 | 0.3510 | 0.3510 | 206,700 |
17 Nov 2022 | 0.3500 | 0.3540 | 0.3300 | 0.3500 | 0.3500 | 123,400 |
16 Nov 2022 | 0.3500 | 0.3700 | 0.3310 | 0.3590 | 0.3590 | 216,100 |
15 Nov 2022 | 0.3520 | 0.3600 | 0.3300 | 0.3540 | 0.3540 | 249,300 |
14 Nov 2022 | 0.3780 | 0.3900 | 0.3330 | 0.3450 | 0.3450 | 342,900 |
11 Nov 2022 | 0.3660 | 0.3660 | 0.3320 | 0.3590 | 0.3590 | 273,000 |
10 Nov 2022 | 0.3480 | 0.4100 | 0.3200 | 0.3460 | 0.3460 | 448,300 |
09 Nov 2022 | 0.3850 | 0.4200 | 0.3500 | 0.3590 | 0.3590 | 426,700 |
08 Nov 2022 | 0.5660 | 0.6900 | 0.3840 | 0.4100 | 0.4100 | 3,897,700 |
07 Nov 2022 | 0.5200 | 0.5200 | 0.4800 | 0.4810 | 0.4810 | 31,700 |
04 Nov 2022 | 0.5060 | 0.5200 | 0.4700 | 0.4970 | 0.4970 | 92,300 |
03 Nov 2022 | 0.4940 | 0.4940 | 0.4400 | 0.4930 | 0.4930 | 34,900 |
02 Nov 2022 | 0.5400 | 0.5400 | 0.4440 | 0.4730 | 0.4730 | 125,100 |
01 Nov 2022 | 0.5400 | 0.5430 | 0.4950 | 0.5270 | 0.5270 | 49,700 |
31 Oct 2022 | 0.5390 | 0.5500 | 0.4700 | 0.5320 | 0.5320 | 41,700 |
28 Oct 2022 | 0.5300 | 0.5400 | 0.4700 | 0.5110 | 0.5110 | 65,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |