Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 02, 2023 | 0.5300 | 0.5360 | 0.5100 | 0.5150 | 0.5150 | 3,787,700 |
Jun 01, 2023 | 0.5120 | 0.5600 | 0.4900 | 0.5040 | 0.5040 | 4,458,900 |
May 31, 2023 | 0.5200 | 0.5280 | 0.5000 | 0.5090 | 0.5090 | 5,283,600 |
May 30, 2023 | 0.5590 | 0.5600 | 0.5200 | 0.5290 | 0.5290 | 4,186,300 |
May 26, 2023 | 0.5610 | 0.5700 | 0.5300 | 0.5400 | 0.5400 | 5,634,600 |
May 25, 2023 | 0.6000 | 0.6000 | 0.5520 | 0.5600 | 0.5600 | 4,265,100 |
May 24, 2023 | 0.6140 | 0.6140 | 0.5870 | 0.5940 | 0.5940 | 2,524,100 |
May 23, 2023 | 0.6770 | 0.6800 | 0.6110 | 0.6160 | 0.6160 | 3,229,600 |
May 22, 2023 | 0.6680 | 0.7000 | 0.6570 | 0.6660 | 0.6660 | 4,069,000 |
May 19, 2023 | 0.6300 | 0.6680 | 0.6290 | 0.6680 | 0.6680 | 4,857,000 |
May 18, 2023 | 0.6000 | 0.6300 | 0.6000 | 0.6300 | 0.6300 | 4,324,300 |
May 17, 2023 | 0.5850 | 0.6090 | 0.5630 | 0.6050 | 0.6050 | 3,210,400 |
May 16, 2023 | 0.6000 | 0.6000 | 0.5600 | 0.5720 | 0.5720 | 2,009,100 |
May 15, 2023 | 0.5600 | 0.5960 | 0.5530 | 0.5850 | 0.5850 | 3,001,800 |
May 12, 2023 | 0.5810 | 0.5900 | 0.5500 | 0.5600 | 0.5600 | 2,841,700 |
May 11, 2023 | 0.6180 | 0.6280 | 0.5800 | 0.5860 | 0.5860 | 3,601,200 |
May 10, 2023 | 0.6410 | 0.6410 | 0.6100 | 0.6190 | 0.6190 | 2,109,700 |
May 09, 2023 | 0.6480 | 0.6590 | 0.6200 | 0.6210 | 0.6210 | 2,148,300 |
May 08, 2023 | 0.6460 | 0.6780 | 0.6450 | 0.6500 | 0.6500 | 3,139,600 |
May 05, 2023 | 0.6300 | 0.6670 | 0.6120 | 0.6560 | 0.6560 | 5,705,900 |
May 04, 2023 | 0.6100 | 0.6370 | 0.6000 | 0.6100 | 0.6100 | 2,988,300 |
May 03, 2023 | 0.5900 | 0.6300 | 0.5900 | 0.6030 | 0.6030 | 2,783,100 |
May 02, 2023 | 0.6070 | 0.6090 | 0.5800 | 0.5940 | 0.5940 | 1,655,900 |
May 01, 2023 | 0.6100 | 0.6100 | 0.5850 | 0.6040 | 0.6040 | 2,017,000 |
Apr 28, 2023 | 0.5950 | 0.6090 | 0.5860 | 0.6000 | 0.6000 | 2,259,600 |
Apr 27, 2023 | 0.5890 | 0.6060 | 0.5670 | 0.5950 | 0.5950 | 4,383,700 |
Apr 26, 2023 | 0.5700 | 0.5790 | 0.5600 | 0.5700 | 0.5700 | 3,128,600 |
Apr 25, 2023 | 0.6000 | 0.6000 | 0.5620 | 0.5640 | 0.5640 | 2,609,500 |
Apr 24, 2023 | 0.6250 | 0.6260 | 0.5810 | 0.5970 | 0.5970 | 4,180,300 |
Apr 21, 2023 | 0.6200 | 0.6290 | 0.6130 | 0.6180 | 0.6180 | 1,946,400 |
Apr 20, 2023 | 0.6370 | 0.6400 | 0.6100 | 0.6110 | 0.6110 | 2,991,500 |
Apr 19, 2023 | 0.6400 | 0.6500 | 0.6320 | 0.6380 | 0.6380 | 2,197,900 |
Apr 18, 2023 | 0.6510 | 0.6650 | 0.6410 | 0.6410 | 0.6410 | 2,015,000 |
Apr 17, 2023 | 0.6490 | 0.6550 | 0.6410 | 0.6490 | 0.6490 | 2,294,900 |
Apr 14, 2023 | 0.6600 | 0.6620 | 0.6400 | 0.6410 | 0.6410 | 3,031,000 |
Apr 13, 2023 | 0.6500 | 0.6680 | 0.6500 | 0.6580 | 0.6580 | 2,271,500 |
Apr 12, 2023 | 0.6750 | 0.6800 | 0.6360 | 0.6510 | 0.6510 | 2,755,600 |
Apr 11, 2023 | 0.6600 | 0.6630 | 0.6500 | 0.6540 | 0.6540 | 2,121,500 |
Apr 10, 2023 | 0.6500 | 0.6660 | 0.6400 | 0.6600 | 0.6600 | 2,911,800 |
Apr 06, 2023 | 0.6500 | 0.6630 | 0.6300 | 0.6550 | 0.6550 | 3,019,200 |
Apr 05, 2023 | 0.6620 | 0.6650 | 0.6330 | 0.6470 | 0.6470 | 2,572,300 |
Apr 04, 2023 | 0.6710 | 0.6750 | 0.6550 | 0.6660 | 0.6660 | 3,042,000 |
Apr 03, 2023 | 0.7000 | 0.7100 | 0.6610 | 0.6700 | 0.6700 | 5,227,500 |
Mar 31, 2023 | 0.6800 | 0.7200 | 0.6700 | 0.6970 | 0.6970 | 4,836,500 |
Mar 30, 2023 | 0.6930 | 0.6990 | 0.6550 | 0.6650 | 0.6650 | 5,424,600 |
Mar 29, 2023 | 0.6870 | 0.6940 | 0.6700 | 0.6870 | 0.6870 | 2,405,100 |
Mar 28, 2023 | 0.7000 | 0.7100 | 0.6720 | 0.6780 | 0.6780 | 2,013,100 |
Mar 27, 2023 | 0.7030 | 0.7070 | 0.6800 | 0.7070 | 0.7070 | 2,191,500 |
Mar 24, 2023 | 0.7010 | 0.7100 | 0.6900 | 0.7050 | 0.7050 | 1,919,000 |
Mar 23, 2023 | 0.7200 | 0.7300 | 0.6930 | 0.7060 | 0.7060 | 1,886,700 |
Mar 22, 2023 | 0.7210 | 0.7320 | 0.7000 | 0.7080 | 0.7080 | 2,390,700 |
Mar 21, 2023 | 0.6880 | 0.7370 | 0.6800 | 0.7260 | 0.7260 | 6,139,000 |
Mar 20, 2023 | 0.7200 | 0.7300 | 0.6560 | 0.6640 | 0.6640 | 7,531,600 |
Mar 17, 2023 | 0.7300 | 0.7400 | 0.7210 | 0.7300 | 0.7300 | 2,817,600 |
Mar 16, 2023 | 0.7100 | 0.7450 | 0.7040 | 0.7400 | 0.7400 | 4,069,000 |
Mar 15, 2023 | 0.7000 | 0.7180 | 0.6900 | 0.7090 | 0.7090 | 7,129,600 |
Mar 14, 2023 | 0.7600 | 0.7690 | 0.7220 | 0.7280 | 0.7280 | 4,205,100 |
Mar 13, 2023 | 0.7250 | 0.7630 | 0.7070 | 0.7430 | 0.7430 | 3,584,600 |
Mar 10, 2023 | 0.8030 | 0.8090 | 0.7310 | 0.7370 | 0.7370 | 6,228,700 |
Mar 09, 2023 | 0.8140 | 0.8240 | 0.7950 | 0.8030 | 0.8030 | 4,351,200 |
Mar 08, 2023 | 0.8170 | 0.8200 | 0.7980 | 0.8060 | 0.8060 | 4,107,700 |
Mar 07, 2023 | 0.8320 | 0.8320 | 0.8120 | 0.8130 | 0.8130 | 2,885,200 |
Mar 06, 2023 | 0.8520 | 0.8600 | 0.8210 | 0.8320 | 0.8320 | 4,918,900 |
Mar 03, 2023 | 0.8380 | 0.8600 | 0.8300 | 0.8510 | 0.8510 | 5,718,900 |
Mar 02, 2023 | 0.8180 | 0.8280 | 0.8060 | 0.8260 | 0.8260 | 3,092,300 |
Mar 01, 2023 | 0.8360 | 0.8440 | 0.8150 | 0.8170 | 0.8170 | 5,191,100 |
Feb 28, 2023 | 0.8570 | 0.8570 | 0.8330 | 0.8350 | 0.8350 | 4,608,200 |
Feb 27, 2023 | 0.8600 | 0.8700 | 0.8400 | 0.8400 | 0.8400 | 3,616,500 |
Feb 24, 2023 | 0.8510 | 0.8600 | 0.8400 | 0.8570 | 0.8570 | 3,498,100 |
Feb 23, 2023 | 0.8900 | 0.8900 | 0.8550 | 0.8700 | 0.8700 | 4,618,000 |
Feb 22, 2023 | 0.9000 | 0.9100 | 0.8620 | 0.8710 | 0.8710 | 6,313,500 |
Feb 21, 2023 | 0.9260 | 0.9300 | 0.8820 | 0.8920 | 0.8920 | 5,057,200 |
Feb 17, 2023 | 0.9160 | 0.9370 | 0.9010 | 0.9360 | 0.9360 | 3,614,200 |
Feb 16, 2023 | 0.9640 | 0.9660 | 0.9300 | 0.9350 | 0.9350 | 4,428,600 |
Feb 15, 2023 | 0.9350 | 0.9750 | 0.9150 | 0.9750 | 0.9750 | 6,799,100 |
Feb 14, 2023 | 0.9200 | 0.9350 | 0.8950 | 0.9280 | 0.9280 | 5,132,100 |
Feb 13, 2023 | 0.9200 | 0.9330 | 0.9000 | 0.9150 | 0.9150 | 5,594,400 |
Feb 10, 2023 | 0.9340 | 0.9450 | 0.9050 | 0.9100 | 0.9100 | 8,260,600 |
Feb 09, 2023 | 1.0000 | 1.0000 | 0.9000 | 0.9200 | 0.9200 | 13,121,700 |
Feb 08, 2023 | 1.0100 | 1.0200 | 0.9750 | 0.9810 | 0.9810 | 10,136,200 |
Feb 07, 2023 | 1.0600 | 1.0700 | 0.9810 | 1.0000 | 1.0000 | 12,900,500 |
Feb 06, 2023 | 1.0600 | 1.1000 | 1.0120 | 1.0500 | 1.0500 | 9,600,100 |
Feb 03, 2023 | 1.1000 | 1.1400 | 1.0500 | 1.0600 | 1.0600 | 8,812,100 |
Feb 02, 2023 | 1.1300 | 1.2050 | 1.1000 | 1.1300 | 1.1300 | 13,893,400 |
Feb 01, 2023 | 1.0300 | 1.1000 | 1.0000 | 1.0900 | 1.0900 | 7,690,400 |
Jan 31, 2023 | 0.9880 | 1.0500 | 0.9800 | 1.0400 | 1.0400 | 7,687,000 |
Jan 30, 2023 | 1.0200 | 1.0200 | 0.9710 | 0.9720 | 0.9720 | 11,192,200 |
Jan 27, 2023 | 0.9840 | 1.0400 | 0.9640 | 1.0200 | 1.0200 | 7,964,700 |
Jan 26, 2023 | 0.9900 | 1.0100 | 0.9640 | 0.9700 | 0.9700 | 4,020,900 |
Jan 25, 2023 | 0.9900 | 0.9900 | 0.9520 | 0.9810 | 0.9810 | 9,022,300 |
Jan 24, 2023 | 1.0100 | 1.0300 | 0.9910 | 1.0100 | 1.0100 | 3,459,200 |
Jan 23, 2023 | 0.9700 | 1.0200 | 0.9670 | 1.0200 | 1.0200 | 6,271,600 |
Jan 20, 2023 | 0.9590 | 0.9700 | 0.9410 | 0.9680 | 0.9680 | 6,350,600 |
Jan 19, 2023 | 0.9800 | 0.9900 | 0.9300 | 0.9410 | 0.9410 | 5,734,500 |
Jan 18, 2023 | 1.0200 | 1.0700 | 0.9800 | 0.9850 | 0.9850 | 10,490,800 |
Jan 17, 2023 | 1.0300 | 1.0650 | 0.9820 | 1.0200 | 1.0200 | 10,612,500 |
Jan 13, 2023 | 0.9610 | 1.0400 | 0.9450 | 1.0300 | 1.0300 | 12,358,200 |
Jan 12, 2023 | 0.9160 | 0.9590 | 0.8720 | 0.9570 | 0.9570 | 7,222,800 |
Jan 11, 2023 | 0.8640 | 0.9050 | 0.8540 | 0.8860 | 0.8860 | 9,423,400 |
Jan 10, 2023 | 0.8850 | 0.8980 | 0.8500 | 0.8590 | 0.8590 | 8,037,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |