Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 02, 2023 | 0.6100 | 0.6200 | 0.5900 | 0.5900 | 0.5900 | 960,600 |
Jun 01, 2023 | 0.5700 | 0.6100 | 0.5700 | 0.6000 | 0.6000 | 1,391,900 |
May 31, 2023 | 0.5500 | 0.5900 | 0.5500 | 0.5800 | 0.5800 | 1,341,400 |
May 30, 2023 | 0.5800 | 0.5900 | 0.5400 | 0.5400 | 0.5400 | 3,337,700 |
May 29, 2023 | 0.5700 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 269,600 |
May 26, 2023 | 0.5800 | 0.5900 | 0.5600 | 0.5700 | 0.5700 | 1,542,600 |
May 25, 2023 | 0.5800 | 0.6000 | 0.5600 | 0.5800 | 0.5800 | 1,263,700 |
May 24, 2023 | 0.6200 | 0.6300 | 0.5700 | 0.5800 | 0.5800 | 3,628,800 |
May 23, 2023 | 0.6600 | 0.6600 | 0.6200 | 0.6200 | 0.6200 | 5,755,300 |
May 19, 2023 | 0.6500 | 0.6700 | 0.6500 | 0.6600 | 0.6600 | 2,090,700 |
May 18, 2023 | 0.6500 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 3,142,400 |
May 17, 2023 | 0.6500 | 0.6600 | 0.6500 | 0.6500 | 0.6500 | 2,631,100 |
May 16, 2023 | 0.6500 | 0.6600 | 0.6300 | 0.6500 | 0.6500 | 3,918,300 |
May 15, 2023 | 0.6400 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 1,932,900 |
May 12, 2023 | 0.6000 | 0.6400 | 0.6000 | 0.6400 | 0.6400 | 1,719,800 |
May 11, 2023 | 0.6100 | 0.6200 | 0.5900 | 0.5900 | 0.5900 | 1,331,900 |
May 10, 2023 | 0.6000 | 0.6300 | 0.5900 | 0.6100 | 0.6100 | 3,303,600 |
May 09, 2023 | 0.6400 | 0.6400 | 0.5800 | 0.5900 | 0.5900 | 3,963,200 |
May 08, 2023 | 0.6600 | 0.6600 | 0.6300 | 0.6300 | 0.6300 | 3,098,600 |
May 05, 2023 | 0.6300 | 0.6600 | 0.6200 | 0.6500 | 0.6500 | 2,920,300 |
May 04, 2023 | 0.6600 | 0.6900 | 0.6400 | 0.6600 | 0.6600 | 3,061,600 |
May 03, 2023 | 0.6800 | 0.7000 | 0.6300 | 0.6500 | 0.6500 | 4,205,900 |
May 02, 2023 | 0.6000 | 0.6900 | 0.5700 | 0.6900 | 0.6900 | 4,233,700 |
May 01, 2023 | 0.6200 | 0.6200 | 0.5800 | 0.5900 | 0.5900 | 1,156,200 |
Apr 28, 2023 | 0.5900 | 0.6200 | 0.5900 | 0.6200 | 0.6200 | 1,577,700 |
Apr 27, 2023 | 0.6100 | 0.6100 | 0.5900 | 0.6000 | 0.6000 | 1,344,900 |
Apr 26, 2023 | 0.6100 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 1,256,200 |
Apr 25, 2023 | 0.5800 | 0.6100 | 0.5600 | 0.5900 | 0.5900 | 1,573,700 |
Apr 24, 2023 | 0.5900 | 0.5900 | 0.5700 | 0.5800 | 0.5800 | 1,136,100 |
Apr 21, 2023 | 0.5900 | 0.6000 | 0.5700 | 0.5900 | 0.5900 | 1,807,400 |
Apr 20, 2023 | 0.6300 | 0.6300 | 0.5900 | 0.6000 | 0.6000 | 2,029,600 |
Apr 19, 2023 | 0.6200 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 2,332,900 |
Apr 18, 2023 | 0.6400 | 0.6500 | 0.6200 | 0.6400 | 0.6400 | 1,979,800 |
Apr 17, 2023 | 0.6500 | 0.6500 | 0.6200 | 0.6400 | 0.6400 | 1,789,300 |
Apr 14, 2023 | 0.6700 | 0.6700 | 0.6300 | 0.6500 | 0.6500 | 3,036,800 |
Apr 13, 2023 | 0.6800 | 0.6800 | 0.6600 | 0.6700 | 0.6700 | 4,281,600 |
Apr 12, 2023 | 0.6800 | 0.7000 | 0.6500 | 0.6500 | 0.6500 | 2,601,800 |
Apr 11, 2023 | 0.6900 | 0.7100 | 0.6500 | 0.6700 | 0.6700 | 5,750,500 |
Apr 10, 2023 | 0.7000 | 0.7100 | 0.6800 | 0.6900 | 0.6900 | 3,104,900 |
Apr 06, 2023 | 0.7000 | 0.7100 | 0.6900 | 0.7100 | 0.7100 | 2,283,600 |
Apr 05, 2023 | 0.7200 | 0.7300 | 0.6900 | 0.7100 | 0.7100 | 4,026,900 |
Apr 04, 2023 | 0.6700 | 0.7200 | 0.6600 | 0.7200 | 0.7200 | 4,935,500 |
Apr 03, 2023 | 0.6400 | 0.6800 | 0.6400 | 0.6700 | 0.6700 | 3,494,300 |
Mar 31, 2023 | 0.6400 | 0.6600 | 0.6200 | 0.6300 | 0.6300 | 2,699,700 |
Mar 30, 2023 | 0.6100 | 0.6900 | 0.6000 | 0.6500 | 0.6500 | 5,044,900 |
Mar 29, 2023 | 0.6200 | 0.6200 | 0.5800 | 0.6000 | 0.6000 | 2,199,400 |
Mar 28, 2023 | 0.5600 | 0.6300 | 0.5600 | 0.6200 | 0.6200 | 3,997,400 |
Mar 27, 2023 | 0.5400 | 0.5800 | 0.5200 | 0.5800 | 0.5800 | 2,416,200 |
Mar 24, 2023 | 0.5800 | 0.5900 | 0.5500 | 0.5600 | 0.5600 | 2,630,500 |
Mar 23, 2023 | 0.5900 | 0.5900 | 0.5700 | 0.5900 | 0.5900 | 1,921,300 |
Mar 22, 2023 | 0.5500 | 0.6000 | 0.5300 | 0.5800 | 0.5800 | 3,123,200 |
Mar 21, 2023 | 0.5500 | 0.5600 | 0.5300 | 0.5400 | 0.5400 | 2,243,300 |
Mar 20, 2023 | 0.5900 | 0.5900 | 0.5400 | 0.5700 | 0.5700 | 2,765,900 |
Mar 17, 2023 | 0.5300 | 0.5900 | 0.5200 | 0.5800 | 0.5800 | 6,924,200 |
Mar 16, 2023 | 0.5200 | 0.5400 | 0.4900 | 0.5200 | 0.5200 | 2,435,300 |
Mar 15, 2023 | 0.5300 | 0.5600 | 0.5000 | 0.5100 | 0.5100 | 4,575,500 |
Mar 14, 2023 | 0.5000 | 0.5400 | 0.4900 | 0.5000 | 0.5000 | 5,839,700 |
Mar 13, 2023 | 0.4700 | 0.5100 | 0.4600 | 0.4900 | 0.4900 | 5,061,000 |
Mar 10, 2023 | 0.4500 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 2,139,300 |
Mar 09, 2023 | 0.4600 | 0.4700 | 0.4400 | 0.4400 | 0.4400 | 2,388,800 |
Mar 08, 2023 | 0.4500 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 1,936,300 |
Mar 07, 2023 | 0.4700 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 2,890,600 |
Mar 06, 2023 | 0.4800 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 3,562,700 |
Mar 03, 2023 | 0.4900 | 0.4900 | 0.4600 | 0.4700 | 0.4700 | 3,938,200 |
Mar 02, 2023 | 0.4800 | 0.4800 | 0.4600 | 0.4800 | 0.4800 | 1,683,800 |
Mar 01, 2023 | 0.4700 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 4,375,600 |
Feb 28, 2023 | 0.4400 | 0.4700 | 0.4200 | 0.4700 | 0.4700 | 6,233,800 |
Feb 27, 2023 | 0.5000 | 0.5100 | 0.4300 | 0.4400 | 0.4400 | 12,815,700 |
Feb 24, 2023 | 0.5000 | 0.5600 | 0.5000 | 0.5500 | 0.5500 | 2,103,800 |
Feb 23, 2023 | 0.5200 | 0.5500 | 0.5100 | 0.5100 | 0.5100 | 1,789,300 |
Feb 22, 2023 | 0.5200 | 0.5500 | 0.5100 | 0.5300 | 0.5300 | 2,879,900 |
Feb 21, 2023 | 0.5500 | 0.5600 | 0.5200 | 0.5300 | 0.5300 | 1,820,900 |
Feb 17, 2023 | 0.5800 | 0.5800 | 0.5400 | 0.5500 | 0.5500 | 3,343,700 |
Feb 16, 2023 | 0.5800 | 0.6100 | 0.5700 | 0.5700 | 0.5700 | 2,407,200 |
Feb 15, 2023 | 0.5700 | 0.5900 | 0.5700 | 0.5900 | 0.5900 | 781,700 |
Feb 14, 2023 | 0.6100 | 0.6100 | 0.5800 | 0.6000 | 0.6000 | 1,902,300 |
Feb 13, 2023 | 0.6000 | 0.6100 | 0.5800 | 0.5900 | 0.5900 | 1,416,500 |
Feb 10, 2023 | 0.6100 | 0.6100 | 0.5800 | 0.6100 | 0.6100 | 1,837,200 |
Feb 09, 2023 | 0.6700 | 0.6700 | 0.6000 | 0.6100 | 0.6100 | 2,923,900 |
Feb 08, 2023 | 0.7000 | 0.7000 | 0.6500 | 0.6500 | 0.6500 | 1,857,700 |
Feb 07, 2023 | 0.6800 | 0.7100 | 0.6800 | 0.6900 | 0.6900 | 4,492,000 |
Feb 06, 2023 | 0.6500 | 0.6900 | 0.6200 | 0.6700 | 0.6700 | 2,956,900 |
Feb 03, 2023 | 0.6500 | 0.6700 | 0.6200 | 0.6300 | 0.6300 | 3,688,500 |
Feb 02, 2023 | 0.7200 | 0.7200 | 0.6600 | 0.6700 | 0.6700 | 3,148,900 |
Feb 01, 2023 | 0.7100 | 0.7200 | 0.6600 | 0.7200 | 0.7200 | 4,014,800 |
Jan 31, 2023 | 0.7000 | 0.7100 | 0.6900 | 0.7100 | 0.7100 | 1,402,700 |
Jan 30, 2023 | 0.6900 | 0.7100 | 0.6900 | 0.7100 | 0.7100 | 1,407,600 |
Jan 27, 2023 | 0.7100 | 0.7200 | 0.6900 | 0.7100 | 0.7100 | 2,449,700 |
Jan 26, 2023 | 0.7400 | 0.7400 | 0.6900 | 0.7100 | 0.7100 | 4,403,400 |
Jan 25, 2023 | 0.7300 | 0.7400 | 0.7100 | 0.7300 | 0.7300 | 2,988,600 |
Jan 24, 2023 | 0.6800 | 0.7400 | 0.6700 | 0.7300 | 0.7300 | 4,299,400 |
Jan 23, 2023 | 0.6800 | 0.6900 | 0.6600 | 0.6800 | 0.6800 | 2,929,000 |
Jan 20, 2023 | 0.6900 | 0.7000 | 0.6500 | 0.6800 | 0.6800 | 2,860,900 |
Jan 19, 2023 | 0.6100 | 0.7000 | 0.6000 | 0.6900 | 0.6900 | 6,381,100 |
Jan 18, 2023 | 0.6400 | 0.6400 | 0.5800 | 0.6000 | 0.6000 | 5,263,800 |
Jan 17, 2023 | 0.6800 | 0.6800 | 0.6100 | 0.6300 | 0.6300 | 4,035,400 |
Jan 16, 2023 | 0.6900 | 0.7000 | 0.6300 | 0.6700 | 0.6700 | 4,360,500 |
Jan 13, 2023 | 0.5700 | 0.6900 | 0.5600 | 0.6700 | 0.6700 | 8,960,800 |
Jan 12, 2023 | 0.5800 | 0.5900 | 0.5500 | 0.5700 | 0.5700 | 2,155,200 |
Jan 11, 2023 | 0.5700 | 0.5800 | 0.5500 | 0.5700 | 0.5700 | 2,181,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |