Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 05, 2023 | 0.5830 | 0.6200 | 0.5556 | 0.5557 | 0.5557 | 150,243 |
Jun 02, 2023 | 0.5700 | 0.5900 | 0.5700 | 0.5800 | 0.5800 | 34,000 |
Jun 01, 2023 | 0.5700 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 61,100 |
May 31, 2023 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | 0.5600 | 39,500 |
May 30, 2023 | 0.5500 | 0.5700 | 0.5400 | 0.5600 | 0.5600 | 63,400 |
May 26, 2023 | 0.5700 | 0.5700 | 0.5300 | 0.5300 | 0.5300 | 82,500 |
May 25, 2023 | 0.5700 | 0.6000 | 0.5600 | 0.5700 | 0.5700 | 53,500 |
May 24, 2023 | 0.5900 | 0.6100 | 0.5700 | 0.5800 | 0.5800 | 34,500 |
May 23, 2023 | 0.6300 | 0.6500 | 0.6000 | 0.6100 | 0.6100 | 100,000 |
May 22, 2023 | 0.6000 | 0.6500 | 0.6000 | 0.6400 | 0.6400 | 91,700 |
May 19, 2023 | 0.6000 | 0.6000 | 0.5800 | 0.6000 | 0.6000 | 55,600 |
May 18, 2023 | 0.6000 | 0.6100 | 0.5800 | 0.6000 | 0.6000 | 51,400 |
May 17, 2023 | 0.5800 | 0.6000 | 0.5800 | 0.6000 | 0.6000 | 75,100 |
May 16, 2023 | 0.5700 | 0.6100 | 0.5600 | 0.5700 | 0.5700 | 180,800 |
May 15, 2023 | 0.5300 | 0.5700 | 0.5200 | 0.5600 | 0.5600 | 137,500 |
May 12, 2023 | 0.5800 | 0.5800 | 0.5500 | 0.5500 | 0.5500 | 139,700 |
May 11, 2023 | 0.5000 | 0.6100 | 0.4700 | 0.5800 | 0.5800 | 569,300 |
May 10, 2023 | 0.5100 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 67,500 |
May 09, 2023 | 0.5100 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 52,100 |
May 08, 2023 | 0.5000 | 0.5200 | 0.4900 | 0.5100 | 0.5100 | 127,400 |
May 05, 2023 | 0.4900 | 0.5000 | 0.4700 | 0.4900 | 0.4900 | 67,400 |
May 04, 2023 | 0.4900 | 0.5100 | 0.4600 | 0.4700 | 0.4700 | 66,500 |
May 03, 2023 | 0.4800 | 0.5100 | 0.4500 | 0.4900 | 0.4900 | 169,500 |
May 02, 2023 | 0.5200 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 47,600 |
May 01, 2023 | 0.5400 | 0.5700 | 0.5300 | 0.5300 | 0.5300 | 40,500 |
Apr 28, 2023 | 0.5200 | 0.5500 | 0.5200 | 0.5400 | 0.5400 | 79,800 |
Apr 27, 2023 | 0.5600 | 0.5700 | 0.5100 | 0.5200 | 0.5200 | 87,300 |
Apr 26, 2023 | 0.5600 | 0.5700 | 0.5600 | 0.5600 | 0.5600 | 26,100 |
Apr 25, 2023 | 0.5600 | 0.5700 | 0.5600 | 0.5600 | 0.5600 | 36,500 |
Apr 24, 2023 | 0.5600 | 0.5700 | 0.5600 | 0.5600 | 0.5600 | 29,600 |
Apr 21, 2023 | 0.5900 | 0.6100 | 0.5700 | 0.5700 | 0.5700 | 64,600 |
Apr 20, 2023 | 0.5800 | 0.6100 | 0.5500 | 0.5800 | 0.5800 | 70,400 |
Apr 19, 2023 | 0.5500 | 0.6000 | 0.5400 | 0.6000 | 0.6000 | 110,600 |
Apr 18, 2023 | 0.5900 | 0.6100 | 0.5900 | 0.6100 | 0.6100 | 56,500 |
Apr 17, 2023 | 0.5900 | 0.6000 | 0.5700 | 0.6000 | 0.6000 | 54,200 |
Apr 14, 2023 | 0.6000 | 0.6000 | 0.5700 | 0.5900 | 0.5900 | 72,600 |
Apr 13, 2023 | 0.6100 | 0.6100 | 0.5600 | 0.5900 | 0.5900 | 84,700 |
Apr 12, 2023 | 0.5800 | 0.5800 | 0.5400 | 0.5500 | 0.5500 | 32,000 |
Apr 11, 2023 | 0.5200 | 0.5700 | 0.5200 | 0.5500 | 0.5500 | 95,700 |
Apr 10, 2023 | 0.5100 | 0.5600 | 0.5100 | 0.5200 | 0.5200 | 69,000 |
Apr 06, 2023 | 0.5600 | 0.5600 | 0.5000 | 0.5000 | 0.5000 | 155,400 |
Apr 05, 2023 | 0.5600 | 0.5800 | 0.5100 | 0.5200 | 0.5200 | 96,700 |
Apr 04, 2023 | 0.5500 | 0.5800 | 0.5500 | 0.5500 | 0.5500 | 56,000 |
Apr 03, 2023 | 0.5300 | 0.5800 | 0.5300 | 0.5700 | 0.5700 | 133,200 |
Mar 31, 2023 | 0.5500 | 0.5600 | 0.5200 | 0.5500 | 0.5500 | 34,600 |
Mar 30, 2023 | 0.5300 | 0.5600 | 0.5300 | 0.5500 | 0.5500 | 38,500 |
Mar 29, 2023 | 0.5200 | 0.5500 | 0.5200 | 0.5300 | 0.5300 | 38,300 |
Mar 28, 2023 | 0.5900 | 0.5900 | 0.5200 | 0.5300 | 0.5300 | 47,900 |
Mar 27, 2023 | 0.5700 | 0.6100 | 0.5500 | 0.5800 | 0.5800 | 193,300 |
Mar 24, 2023 | 0.5800 | 0.5900 | 0.5500 | 0.5800 | 0.5800 | 59,600 |
Mar 23, 2023 | 0.5800 | 0.5900 | 0.5500 | 0.5700 | 0.5700 | 128,800 |
Mar 22, 2023 | 0.5700 | 0.5900 | 0.5500 | 0.5600 | 0.5600 | 65,200 |
Mar 21, 2023 | 0.5500 | 0.5900 | 0.5500 | 0.5700 | 0.5700 | 56,100 |
Mar 20, 2023 | 0.5600 | 0.5900 | 0.5500 | 0.5700 | 0.5700 | 125,300 |
Mar 17, 2023 | 0.5100 | 0.5600 | 0.5100 | 0.5600 | 0.5600 | 193,700 |
Mar 16, 2023 | 0.4800 | 0.5100 | 0.4800 | 0.5100 | 0.5100 | 49,900 |
Mar 15, 2023 | 0.5000 | 0.5300 | 0.4500 | 0.4800 | 0.4800 | 133,500 |
Mar 14, 2023 | 0.4900 | 0.5200 | 0.4500 | 0.5100 | 0.5100 | 156,900 |
Mar 13, 2023 | 0.5200 | 0.5200 | 0.4900 | 0.4900 | 0.4900 | 92,100 |
Mar 10, 2023 | 0.5400 | 0.5500 | 0.5200 | 0.5300 | 0.5300 | 90,100 |
Mar 09, 2023 | 0.6000 | 0.6100 | 0.5400 | 0.5400 | 0.5400 | 150,100 |
Mar 08, 2023 | 0.5800 | 0.6000 | 0.5700 | 0.6000 | 0.6000 | 59,400 |
Mar 07, 2023 | 0.5700 | 0.6100 | 0.5700 | 0.5700 | 0.5700 | 107,500 |
Mar 06, 2023 | 0.6400 | 0.6500 | 0.5800 | 0.5900 | 0.5900 | 206,300 |
Mar 03, 2023 | 0.6400 | 0.6700 | 0.6400 | 0.6500 | 0.6500 | 47,400 |
Mar 02, 2023 | 0.6400 | 0.6500 | 0.6400 | 0.6500 | 0.6500 | 31,600 |
Mar 01, 2023 | 0.6800 | 0.6800 | 0.6400 | 0.6400 | 0.6400 | 53,500 |
Feb 28, 2023 | 0.6800 | 0.6900 | 0.6600 | 0.6800 | 0.6800 | 53,200 |
Feb 27, 2023 | 0.6600 | 0.6800 | 0.6600 | 0.6700 | 0.6700 | 37,800 |
Feb 24, 2023 | 0.6500 | 0.6800 | 0.6200 | 0.6700 | 0.6700 | 157,200 |
Feb 23, 2023 | 0.6500 | 0.6900 | 0.6500 | 0.6600 | 0.6600 | 59,500 |
Feb 22, 2023 | 0.6600 | 0.6900 | 0.6600 | 0.6600 | 0.6600 | 53,300 |
Feb 21, 2023 | 0.7000 | 0.7000 | 0.6600 | 0.6600 | 0.6600 | 79,500 |
Feb 17, 2023 | 0.7100 | 0.7200 | 0.6800 | 0.7000 | 0.7000 | 80,300 |
Feb 16, 2023 | 0.6800 | 0.7200 | 0.6700 | 0.7100 | 0.7100 | 71,800 |
Feb 15, 2023 | 0.6600 | 0.7100 | 0.6600 | 0.7100 | 0.7100 | 87,800 |
Feb 14, 2023 | 0.6400 | 0.6800 | 0.6300 | 0.6700 | 0.6700 | 111,200 |
Feb 13, 2023 | 0.7000 | 0.7200 | 0.6300 | 0.6600 | 0.6600 | 158,200 |
Feb 10, 2023 | 0.7100 | 0.7600 | 0.7000 | 0.7000 | 0.7000 | 70,600 |
Feb 09, 2023 | 0.7500 | 0.7800 | 0.7200 | 0.7300 | 0.7300 | 192,100 |
Feb 08, 2023 | 0.7400 | 0.7700 | 0.7200 | 0.7500 | 0.7500 | 127,300 |
Feb 07, 2023 | 0.7300 | 0.7700 | 0.7300 | 0.7500 | 0.7500 | 80,500 |
Feb 06, 2023 | 0.7400 | 0.7700 | 0.7400 | 0.7600 | 0.7600 | 71,600 |
Feb 03, 2023 | 0.7100 | 0.7600 | 0.7100 | 0.7500 | 0.7500 | 127,600 |
Feb 02, 2023 | 0.7900 | 0.7900 | 0.7100 | 0.7100 | 0.7100 | 188,000 |
Feb 01, 2023 | 0.7800 | 0.7800 | 0.7400 | 0.7500 | 0.7500 | 117,200 |
Jan 31, 2023 | 0.7100 | 0.7700 | 0.7100 | 0.7400 | 0.7400 | 198,200 |
Jan 30, 2023 | 0.7000 | 0.7400 | 0.7000 | 0.7100 | 0.7100 | 186,700 |
Jan 27, 2023 | 0.6900 | 0.7800 | 0.6800 | 0.7500 | 0.7500 | 609,600 |
Jan 26, 2023 | 0.6700 | 0.7000 | 0.6700 | 0.6900 | 0.6900 | 95,700 |
Jan 25, 2023 | 0.7000 | 0.7100 | 0.6500 | 0.6600 | 0.6600 | 122,500 |
Jan 24, 2023 | 0.7300 | 0.7300 | 0.7000 | 0.7200 | 0.7200 | 88,800 |
Jan 23, 2023 | 0.6800 | 0.7300 | 0.6500 | 0.7200 | 0.7200 | 291,000 |
Jan 20, 2023 | 0.6600 | 0.6900 | 0.6600 | 0.6900 | 0.6900 | 119,700 |
Jan 19, 2023 | 0.6300 | 0.6900 | 0.6300 | 0.6800 | 0.6800 | 203,800 |
Jan 18, 2023 | 0.6700 | 0.6800 | 0.6500 | 0.6500 | 0.6500 | 133,000 |
Jan 17, 2023 | 0.6600 | 0.6800 | 0.6600 | 0.6800 | 0.6800 | 73,700 |
Jan 13, 2023 | 0.6700 | 0.6800 | 0.6400 | 0.6500 | 0.6500 | 92,200 |
Jan 12, 2023 | 0.6500 | 0.6900 | 0.6300 | 0.6800 | 0.6800 | 294,800 |
Jan 11, 2023 | 0.5800 | 0.6600 | 0.5700 | 0.6300 | 0.6300 | 617,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |