Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 02, 2023 | 0.3650 | 0.3850 | 0.3550 | 0.3850 | 0.3850 | 146,854 |
Jun 01, 2023 | 0.3700 | 0.3700 | 0.3500 | 0.3650 | 0.3650 | 213,960 |
May 31, 2023 | 0.3800 | 0.3800 | 0.3650 | 0.3675 | 0.3675 | 76,359 |
May 30, 2023 | 0.3850 | 0.3850 | 0.3800 | 0.3800 | 0.3800 | 16,511 |
May 29, 2023 | 0.3700 | 0.3850 | 0.3700 | 0.3800 | 0.3800 | 103,249 |
May 26, 2023 | 0.3750 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 265,467 |
May 25, 2023 | 0.3750 | 0.3800 | 0.3600 | 0.3650 | 0.3650 | 390,724 |
May 24, 2023 | 0.3850 | 0.3850 | 0.3700 | 0.3700 | 0.3700 | 194,078 |
May 23, 2023 | 0.3900 | 0.3900 | 0.3750 | 0.3850 | 0.3850 | 93,300 |
May 22, 2023 | 0.3700 | 0.3950 | 0.3700 | 0.3850 | 0.3850 | 290,679 |
May 19, 2023 | 0.3700 | 0.3850 | 0.3650 | 0.3800 | 0.3800 | 310,574 |
May 18, 2023 | 0.3700 | 0.3750 | 0.3600 | 0.3700 | 0.3700 | 210,233 |
May 17, 2023 | 0.3850 | 0.3850 | 0.3700 | 0.3750 | 0.3750 | 314,486 |
May 16, 2023 | 0.3950 | 0.3950 | 0.3850 | 0.3850 | 0.3850 | 234,752 |
May 15, 2023 | 0.4100 | 0.4150 | 0.3950 | 0.3950 | 0.3950 | 134,425 |
May 12, 2023 | 0.4150 | 0.4250 | 0.4050 | 0.4050 | 0.4050 | 95,339 |
May 11, 2023 | 0.4250 | 0.4300 | 0.4050 | 0.4050 | 0.4050 | 179,734 |
May 10, 2023 | 0.4250 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 59,779 |
May 09, 2023 | 0.4300 | 0.4350 | 0.4150 | 0.4150 | 0.4150 | 39,243 |
May 08, 2023 | 0.4200 | 0.4500 | 0.4050 | 0.4300 | 0.4300 | 438,105 |
May 05, 2023 | 0.4550 | 0.4550 | 0.4200 | 0.4200 | 0.4200 | 202,356 |
May 04, 2023 | 0.4500 | 0.4650 | 0.4500 | 0.4550 | 0.4550 | 310,797 |
May 03, 2023 | 0.4500 | 0.4800 | 0.4250 | 0.4450 | 0.4450 | 794,680 |
May 02, 2023 | 0.4200 | 0.4550 | 0.4200 | 0.4400 | 0.4400 | 232,709 |
May 01, 2023 | 0.4000 | 0.4400 | 0.3950 | 0.4300 | 0.4300 | 358,085 |
Apr 28, 2023 | 0.4000 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 228,129 |
Apr 27, 2023 | 0.3850 | 0.4000 | 0.3750 | 0.4000 | 0.4000 | 451,588 |
Apr 26, 2023 | 0.4100 | 0.4150 | 0.3750 | 0.3800 | 0.3800 | 484,128 |
Apr 24, 2023 | 0.4250 | 0.4250 | 0.3950 | 0.4050 | 0.4050 | 220,337 |
Apr 21, 2023 | 0.4150 | 0.4150 | 0.4050 | 0.4050 | 0.4050 | 27,143 |
Apr 20, 2023 | 0.4300 | 0.4350 | 0.3950 | 0.4100 | 0.4100 | 362,483 |
Apr 19, 2023 | 0.4250 | 0.4350 | 0.4200 | 0.4200 | 0.4200 | 70,462 |
Apr 18, 2023 | 0.4300 | 0.4450 | 0.4200 | 0.4250 | 0.4250 | 111,593 |
Apr 17, 2023 | 0.4250 | 0.4450 | 0.4200 | 0.4200 | 0.4200 | 53,905 |
Apr 14, 2023 | 0.4200 | 0.4250 | 0.3900 | 0.4150 | 0.4150 | 1,172,181 |
Apr 13, 2023 | 0.4000 | 0.4300 | 0.3900 | 0.4050 | 0.4050 | 778,806 |
Apr 12, 2023 | 0.4450 | 0.4450 | 0.3900 | 0.4000 | 0.4000 | 1,373,958 |
Apr 11, 2023 | 0.4550 | 0.4600 | 0.4250 | 0.4350 | 0.4350 | 417,951 |
Apr 06, 2023 | 0.4750 | 0.4750 | 0.4300 | 0.4400 | 0.4400 | 699,738 |
Apr 05, 2023 | 0.4700 | 0.4800 | 0.4650 | 0.4650 | 0.4650 | 124,847 |
Apr 04, 2023 | 0.4950 | 0.5000 | 0.4600 | 0.4700 | 0.4700 | 515,102 |
Apr 03, 2023 | 0.5100 | 0.5400 | 0.4850 | 0.4850 | 0.4850 | 170,917 |
Mar 31, 2023 | 0.5000 | 0.5050 | 0.4850 | 0.5050 | 0.5050 | 370,365 |
Mar 30, 2023 | 0.5100 | 0.5100 | 0.4800 | 0.4800 | 0.4800 | 492,267 |
Mar 29, 2023 | - | - | - | - | - | - |
Mar 28, 2023 | 0.5000 | 0.5600 | 0.4900 | 0.5200 | 0.5200 | 1,197,774 |
Mar 27, 2023 | 0.5000 | 0.5250 | 0.4900 | 0.4900 | 0.4900 | 262,497 |
Mar 24, 2023 | 0.5000 | 0.5300 | 0.4600 | 0.5000 | 0.5000 | 459,100 |
Mar 23, 2023 | 0.5250 | 0.5250 | 0.4850 | 0.5000 | 0.5000 | 422,874 |
Mar 22, 2023 | 0.4850 | 0.5300 | 0.4850 | 0.5100 | 0.5100 | 350,543 |
Mar 21, 2023 | 0.4750 | 0.4950 | 0.4500 | 0.4500 | 0.4500 | 261,659 |
Mar 20, 2023 | 0.4950 | 0.5000 | 0.4600 | 0.4750 | 0.4750 | 147,679 |
Mar 17, 2023 | 0.4750 | 0.5400 | 0.4650 | 0.5100 | 0.5100 | 350,614 |
Mar 16, 2023 | 0.4950 | 0.4950 | 0.4650 | 0.4650 | 0.4650 | 318,013 |
Mar 15, 2023 | 0.4800 | 0.5200 | 0.4800 | 0.5000 | 0.5000 | 274,104 |
Mar 14, 2023 | 0.4800 | 0.4850 | 0.4700 | 0.4750 | 0.4750 | 317,204 |
Mar 13, 2023 | 0.4950 | 0.4950 | 0.4700 | 0.4850 | 0.4850 | 136,050 |
Mar 10, 2023 | 0.4950 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 244,789 |
Mar 09, 2023 | 0.5050 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 212,614 |
Mar 08, 2023 | 0.5350 | 0.5350 | 0.4800 | 0.4950 | 0.4950 | 564,965 |
Mar 07, 2023 | 0.5700 | 0.5700 | 0.5250 | 0.5300 | 0.5300 | 123,704 |
Mar 06, 2023 | 0.5850 | 0.5850 | 0.5550 | 0.5650 | 0.5650 | 48,234 |
Mar 03, 2023 | 0.6100 | 0.6100 | 0.5600 | 0.5800 | 0.5800 | 95,280 |
Mar 02, 2023 | 0.5600 | 0.6200 | 0.5600 | 0.6000 | 0.6000 | 110,720 |
Mar 01, 2023 | 0.5600 | 0.5950 | 0.5550 | 0.5800 | 0.5800 | 122,467 |
Feb 28, 2023 | 0.5700 | 0.5950 | 0.5700 | 0.5700 | 0.5700 | 159,697 |
Feb 27, 2023 | 0.6050 | 0.6100 | 0.5500 | 0.5500 | 0.5500 | 265,027 |
Feb 24, 2023 | 0.6250 | 0.6300 | 0.6200 | 0.6200 | 0.6200 | 50,738 |
Feb 23, 2023 | 0.6350 | 0.6350 | 0.6150 | 0.6150 | 0.6150 | 158,404 |
Feb 22, 2023 | 0.6300 | 0.6300 | 0.6100 | 0.6300 | 0.6300 | 153,814 |
Feb 21, 2023 | 0.6300 | 0.6450 | 0.6150 | 0.6150 | 0.6150 | 178,635 |
Feb 20, 2023 | 0.6500 | 0.6550 | 0.6350 | 0.6350 | 0.6350 | 130,703 |
Feb 17, 2023 | 0.6500 | 0.6700 | 0.6400 | 0.6400 | 0.6400 | 25,283 |
Feb 16, 2023 | 0.6750 | 0.6750 | 0.6300 | 0.6400 | 0.6400 | 282,815 |
Feb 15, 2023 | 0.6750 | 0.7050 | 0.6600 | 0.6750 | 0.6750 | 336,112 |
Feb 14, 2023 | 0.7050 | 0.7050 | 0.6450 | 0.6600 | 0.6600 | 246,693 |
Feb 13, 2023 | 0.7200 | 0.7200 | 0.6600 | 0.6750 | 0.6750 | 239,794 |
Feb 10, 2023 | 0.7200 | 0.7200 | 0.6850 | 0.7150 | 0.7150 | 97,366 |
Feb 09, 2023 | 0.7350 | 0.7350 | 0.7050 | 0.7050 | 0.7050 | 25,831 |
Feb 08, 2023 | 0.7400 | 0.7400 | 0.7000 | 0.7000 | 0.7000 | 64,118 |
Feb 07, 2023 | 0.7800 | 0.7800 | 0.6600 | 0.7100 | 0.7100 | 460,914 |
Feb 06, 2023 | 0.7550 | 0.7550 | 0.7150 | 0.7150 | 0.7150 | 157,782 |
Feb 03, 2023 | 0.7300 | 0.7850 | 0.7300 | 0.7300 | 0.7300 | 54,482 |
Feb 02, 2023 | 0.7750 | 0.7800 | 0.7250 | 0.7500 | 0.7500 | 168,910 |
Feb 01, 2023 | 0.7600 | 0.7800 | 0.7500 | 0.7600 | 0.7600 | 46,606 |
Jan 31, 2023 | 0.7900 | 0.8100 | 0.7500 | 0.7500 | 0.7500 | 67,634 |
Jan 30, 2023 | 0.8150 | 0.8200 | 0.7750 | 0.7800 | 0.7800 | 329,080 |
Jan 27, 2023 | 0.8050 | 0.8050 | 0.7550 | 0.7700 | 0.7700 | 189,893 |
Jan 25, 2023 | 0.8150 | 0.8150 | 0.8050 | 0.8050 | 0.8050 | 89,587 |
Jan 24, 2023 | 0.8200 | 0.8200 | 0.7850 | 0.8000 | 0.8000 | 152,420 |
Jan 23, 2023 | 0.8300 | 0.8600 | 0.7900 | 0.8000 | 0.8000 | 112,803 |
Jan 20, 2023 | 0.8200 | 0.8200 | 0.7800 | 0.7950 | 0.7950 | 187,039 |
Jan 19, 2023 | 0.8200 | 0.8200 | 0.7850 | 0.8150 | 0.8150 | 89,487 |
Jan 18, 2023 | 0.8600 | 0.8600 | 0.8000 | 0.8200 | 0.8200 | 323,514 |
Jan 17, 2023 | 0.8450 | 0.8950 | 0.8300 | 0.8500 | 0.8500 | 82,552 |
Jan 16, 2023 | 0.8050 | 0.8250 | 0.8000 | 0.8200 | 0.8200 | 141,313 |
Jan 13, 2023 | 0.8100 | 0.8250 | 0.7800 | 0.8050 | 0.8050 | 364,417 |
Jan 12, 2023 | 0.8000 | 0.8200 | 0.7950 | 0.8150 | 0.8150 | 272,561 |
Jan 11, 2023 | 0.7850 | 0.7950 | 0.7650 | 0.7900 | 0.7900 | 206,680 |
Jan 10, 2023 | 0.8150 | 0.8150 | 0.7650 | 0.7800 | 0.7800 | 230,532 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |