Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 26, 2023 | 0.7600 | 0.7800 | 0.7500 | 0.7500 | 0.7500 | 29,500 |
May 25, 2023 | 0.7300 | 0.7600 | 0.7300 | 0.7600 | 0.7600 | 8,100 |
May 24, 2023 | 0.7400 | 0.7700 | 0.7300 | 0.7400 | 0.7400 | 15,263 |
May 23, 2023 | 0.6900 | 0.7500 | 0.6900 | 0.7200 | 0.7200 | 28,847 |
May 19, 2023 | 0.7400 | 0.7500 | 0.7200 | 0.7200 | 0.7200 | 25,100 |
May 18, 2023 | 0.7700 | 0.7700 | 0.7400 | 0.7400 | 0.7400 | 11,989 |
May 17, 2023 | 0.7500 | 0.7700 | 0.7400 | 0.7500 | 0.7500 | 19,521 |
May 16, 2023 | 0.7500 | 0.7700 | 0.7500 | 0.7700 | 0.7700 | 13,099 |
May 15, 2023 | 0.8100 | 0.8300 | 0.7500 | 0.7800 | 0.7800 | 53,896 |
May 12, 2023 | 0.8000 | 0.8300 | 0.7900 | 0.7900 | 0.7900 | 40,511 |
May 11, 2023 | 0.8000 | 0.8100 | 0.8000 | 0.8100 | 0.8100 | 6,787 |
May 10, 2023 | 0.7900 | 0.8000 | 0.7900 | 0.7900 | 0.7900 | 7,500 |
May 09, 2023 | 0.7800 | 0.7900 | 0.7800 | 0.7900 | 0.7900 | 2,569 |
May 08, 2023 | 0.8200 | 0.8200 | 0.7800 | 0.8000 | 0.8000 | 65,392 |
May 05, 2023 | 0.7600 | 0.8100 | 0.7600 | 0.7800 | 0.7800 | 46,705 |
May 04, 2023 | 0.7400 | 0.7500 | 0.7300 | 0.7300 | 0.7300 | 6,450 |
May 03, 2023 | 0.7800 | 0.7900 | 0.7200 | 0.7400 | 0.7400 | 54,528 |
May 02, 2023 | 0.7300 | 0.7600 | 0.7300 | 0.7600 | 0.7600 | 15,277 |
May 01, 2023 | 0.7300 | 0.7400 | 0.7300 | 0.7300 | 0.7300 | 7,531 |
Apr 28, 2023 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 1,288 |
Apr 27, 2023 | 0.7700 | 0.7700 | 0.7100 | 0.7100 | 0.7100 | 27,686 |
Apr 26, 2023 | 0.8900 | 0.8900 | 0.7500 | 0.7600 | 0.7600 | 25,071 |
Apr 25, 2023 | 0.7300 | 0.7300 | 0.7000 | 0.7100 | 0.7100 | 21,079 |
Apr 24, 2023 | 0.7700 | 0.7700 | 0.7200 | 0.7300 | 0.7300 | 11,817 |
Apr 21, 2023 | 0.7300 | 0.7500 | 0.7300 | 0.7300 | 0.7300 | 32,692 |
Apr 20, 2023 | 0.8100 | 0.8100 | 0.7500 | 0.7500 | 0.7500 | 19,500 |
Apr 19, 2023 | 0.7900 | 0.8000 | 0.7900 | 0.8000 | 0.8000 | 40,010 |
Apr 18, 2023 | 0.7100 | 0.8200 | 0.7100 | 0.7900 | 0.7900 | 143,765 |
Apr 17, 2023 | 0.6900 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 24,119 |
Apr 14, 2023 | 0.6600 | 0.6800 | 0.6600 | 0.6700 | 0.6700 | 31,301 |
Apr 13, 2023 | 0.7000 | 0.7000 | 0.6400 | 0.6600 | 0.6600 | 149,919 |
Apr 12, 2023 | 0.7000 | 0.7100 | 0.6900 | 0.7000 | 0.7000 | 37,830 |
Apr 11, 2023 | 0.7500 | 0.7600 | 0.7100 | 0.7200 | 0.7200 | 96,905 |
Apr 10, 2023 | 0.8200 | 0.8200 | 0.7500 | 0.7700 | 0.7700 | 32,641 |
Apr 06, 2023 | 0.8000 | 0.8200 | 0.7700 | 0.7800 | 0.7800 | 68,369 |
Apr 05, 2023 | 0.8000 | 0.8500 | 0.8000 | 0.8300 | 0.8300 | 49,060 |
Apr 04, 2023 | 0.8600 | 0.8600 | 0.7600 | 0.7800 | 0.7800 | 83,597 |
Apr 03, 2023 | 0.9200 | 0.9200 | 0.8200 | 0.8300 | 0.8300 | 53,760 |
Mar 31, 2023 | 0.8700 | 1.0300 | 0.8600 | 0.9000 | 0.9000 | 164,896 |
Mar 30, 2023 | 0.8500 | 0.8600 | 0.8200 | 0.8600 | 0.8600 | 45,270 |
Mar 29, 2023 | 0.8600 | 0.8600 | 0.8100 | 0.8300 | 0.8300 | 26,950 |
Mar 28, 2023 | 0.8800 | 0.8800 | 0.8600 | 0.8600 | 0.8600 | 52,060 |
Mar 27, 2023 | 0.8500 | 0.8800 | 0.8500 | 0.8800 | 0.8800 | 28,208 |
Mar 24, 2023 | 0.8800 | 0.8800 | 0.8500 | 0.8500 | 0.8500 | 32,390 |
Mar 23, 2023 | 0.8800 | 0.8800 | 0.8700 | 0.8800 | 0.8800 | 11,100 |
Mar 22, 2023 | 0.8700 | 0.8900 | 0.8700 | 0.8800 | 0.8800 | 24,297 |
Mar 21, 2023 | 0.8600 | 0.9000 | 0.8600 | 0.8900 | 0.8900 | 11,500 |
Mar 20, 2023 | 0.8900 | 0.8900 | 0.8500 | 0.8500 | 0.8500 | 13,503 |
Mar 17, 2023 | 0.9000 | 0.9100 | 0.8500 | 0.8900 | 0.8900 | 77,821 |
Mar 16, 2023 | 0.9000 | 0.9000 | 0.8800 | 0.8900 | 0.8900 | 31,020 |
Mar 15, 2023 | 0.8800 | 0.9000 | 0.8500 | 0.8900 | 0.8900 | 44,689 |
Mar 14, 2023 | 0.9300 | 0.9300 | 0.8900 | 0.9300 | 0.9300 | 53,041 |
Mar 13, 2023 | 0.9400 | 0.9500 | 0.8400 | 0.9400 | 0.9400 | 56,562 |
Mar 10, 2023 | 1.0000 | 1.0000 | 0.9200 | 0.9700 | 0.9700 | 49,290 |
Mar 09, 2023 | 1.0500 | 1.1400 | 1.0100 | 1.0100 | 1.0100 | 295,524 |
Mar 08, 2023 | 0.9400 | 1.0700 | 0.9300 | 1.0400 | 1.0400 | 331,531 |
Mar 07, 2023 | 0.8800 | 0.9400 | 0.8800 | 0.9200 | 0.9200 | 51,809 |
Mar 06, 2023 | 0.8700 | 0.9600 | 0.8400 | 0.9100 | 0.9100 | 228,573 |
Mar 03, 2023 | 0.8200 | 0.8600 | 0.8100 | 0.8600 | 0.8600 | 153,904 |
Mar 02, 2023 | 0.7000 | 0.8100 | 0.6800 | 0.8000 | 0.8000 | 202,113 |
Mar 01, 2023 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 2,000 |
Feb 28, 2023 | 0.6800 | 0.6900 | 0.6700 | 0.6800 | 0.6800 | 25,512 |
Feb 27, 2023 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 12,900 |
Feb 24, 2023 | 0.6700 | 0.7000 | 0.6700 | 0.6900 | 0.6900 | 13,565 |
Feb 23, 2023 | 0.6800 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 17,272 |
Feb 22, 2023 | 0.6600 | 0.6800 | 0.6500 | 0.6800 | 0.6800 | 16,556 |
Feb 21, 2023 | 0.6700 | 0.6800 | 0.6700 | 0.6700 | 0.6700 | 13,900 |
Feb 17, 2023 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 2,500 |
Feb 16, 2023 | 0.6700 | 0.6800 | 0.6700 | 0.6800 | 0.6800 | 5,000 |
Feb 15, 2023 | 0.6600 | 0.6700 | 0.6600 | 0.6700 | 0.6700 | 15,279 |
Feb 14, 2023 | 0.6900 | 0.6900 | 0.6600 | 0.6600 | 0.6600 | 7,930 |
Feb 13, 2023 | 0.6700 | 0.7000 | 0.6700 | 0.6700 | 0.6700 | 45,725 |
Feb 10, 2023 | 0.6900 | 0.6900 | 0.6600 | 0.6700 | 0.6700 | 6,600 |
Feb 09, 2023 | 0.6800 | 0.6900 | 0.6700 | 0.6800 | 0.6800 | 67,430 |
Feb 08, 2023 | 0.6900 | 0.7000 | 0.6700 | 0.6700 | 0.6700 | 19,808 |
Feb 07, 2023 | 0.6700 | 0.6800 | 0.6700 | 0.6800 | 0.6800 | 16,560 |
Feb 06, 2023 | 0.6900 | 0.7100 | 0.6700 | 0.7000 | 0.7000 | 17,518 |
Feb 03, 2023 | 0.7100 | 0.7500 | 0.7000 | 0.7100 | 0.7100 | 37,635 |
Feb 02, 2023 | 0.6300 | 0.7500 | 0.6300 | 0.7300 | 0.7300 | 180,951 |
Feb 01, 2023 | 0.6500 | 0.6800 | 0.6300 | 0.6400 | 0.6400 | 34,510 |
Jan 31, 2023 | 0.6000 | 0.6700 | 0.6000 | 0.6300 | 0.6300 | 81,495 |
Jan 30, 2023 | 0.6100 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 13,401 |
Jan 27, 2023 | 0.6000 | 0.6100 | 0.5900 | 0.6000 | 0.6000 | 50,750 |
Jan 26, 2023 | 0.5900 | 0.6200 | 0.5900 | 0.6200 | 0.6200 | 15,100 |
Jan 25, 2023 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 10,500 |
Jan 24, 2023 | 0.5900 | 0.6100 | 0.5900 | 0.6100 | 0.6100 | 124,500 |
Jan 23, 2023 | 0.5900 | 0.6000 | 0.5800 | 0.5900 | 0.5900 | 53,695 |
Jan 20, 2023 | 0.5800 | 0.6100 | 0.5800 | 0.6000 | 0.6000 | 28,753 |
Jan 19, 2023 | 0.6000 | 0.6100 | 0.5700 | 0.5700 | 0.5700 | 59,915 |
Jan 18, 2023 | 0.6100 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 17,260 |
Jan 17, 2023 | 0.6000 | 0.6200 | 0.5900 | 0.6100 | 0.6100 | 58,410 |
Jan 16, 2023 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
Jan 13, 2023 | 0.6000 | 0.6300 | 0.6000 | 0.6100 | 0.6100 | 26,722 |
Jan 12, 2023 | 0.6300 | 0.6400 | 0.5800 | 0.5900 | 0.5900 | 140,053 |
Jan 11, 2023 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
Jan 10, 2023 | 0.6500 | 0.6900 | 0.6400 | 0.6500 | 0.6500 | 78,756 |
Jan 09, 2023 | 0.6100 | 0.6700 | 0.6100 | 0.6500 | 0.6500 | 148,582 |
Jan 06, 2023 | 0.5800 | 0.6200 | 0.5800 | 0.6100 | 0.6100 | 48,117 |
Jan 05, 2023 | 0.5400 | 0.6000 | 0.5400 | 0.6000 | 0.6000 | 76,431 |
Jan 04, 2023 | 0.5600 | 0.5600 | 0.5200 | 0.5500 | 0.5500 | 100,584 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |