Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 29, 2023 | 0.7150 | 0.7150 | 0.6800 | 0.6900 | 0.6900 | 80,001 |
Mar 28, 2023 | 0.7000 | 0.7700 | 0.7000 | 0.7500 | 0.7500 | 117,961 |
Mar 27, 2023 | 0.7000 | 0.7100 | 0.6800 | 0.7000 | 0.7000 | 233,454 |
Mar 24, 2023 | 0.7100 | 0.7200 | 0.7000 | 0.7200 | 0.7200 | 177,940 |
Mar 23, 2023 | 0.7400 | 0.7600 | 0.7100 | 0.7200 | 0.7200 | 77,433 |
Mar 22, 2023 | 0.7800 | 0.7800 | 0.7500 | 0.7500 | 0.7500 | 18,305 |
Mar 21, 2023 | 0.7900 | 0.8000 | 0.7500 | 0.8000 | 0.8000 | 24,835 |
Mar 20, 2023 | 0.8000 | 0.8100 | 0.7500 | 0.7600 | 0.7600 | 17,869 |
Mar 17, 2023 | 0.7900 | 0.8000 | 0.7700 | 0.7700 | 0.7700 | 52,650 |
Mar 16, 2023 | 0.7900 | 0.8800 | 0.7900 | 0.8000 | 0.8000 | 178,004 |
Mar 15, 2023 | 0.7800 | 0.8000 | 0.7800 | 0.7850 | 0.7850 | 26,000 |
Mar 14, 2023 | 0.8000 | 0.8000 | 0.7800 | 0.7900 | 0.7900 | 12,451 |
Mar 13, 2023 | 0.7850 | 0.8100 | 0.7850 | 0.8000 | 0.8000 | 18,075 |
Mar 10, 2023 | 0.8300 | 0.8600 | 0.7800 | 0.8100 | 0.8100 | 597,140 |
Mar 09, 2023 | 0.9000 | 0.9000 | 0.8300 | 0.8300 | 0.8300 | 128,934 |
Mar 08, 2023 | 0.9500 | 0.9500 | 0.8900 | 0.9100 | 0.9100 | 248,720 |
Mar 07, 2023 | 0.8900 | 0.9600 | 0.8800 | 0.9400 | 0.9400 | 211,582 |
Mar 06, 2023 | 0.8600 | 0.8900 | 0.8300 | 0.8900 | 0.8900 | 110,519 |
Mar 03, 2023 | 0.8500 | 0.8700 | 0.8400 | 0.8600 | 0.8600 | 39,513 |
Mar 02, 2023 | 0.8200 | 0.8600 | 0.8100 | 0.8500 | 0.8500 | 151,800 |
Mar 01, 2023 | 0.8200 | 0.8250 | 0.8000 | 0.8200 | 0.8200 | 109,224 |
Feb 28, 2023 | 0.8200 | 0.8300 | 0.8200 | 0.8300 | 0.8300 | 54,027 |
Feb 27, 2023 | 0.8700 | 0.9000 | 0.8100 | 0.8200 | 0.8200 | 120,692 |
Feb 24, 2023 | 0.8000 | 0.8300 | 0.7900 | 0.8300 | 0.8300 | 21,101 |
Feb 23, 2023 | 0.8600 | 0.8600 | 0.8100 | 0.8200 | 0.8200 | 69,800 |
Feb 22, 2023 | 0.8900 | 0.8900 | 0.8200 | 0.8500 | 0.8500 | 297,352 |
Feb 21, 2023 | 0.8300 | 0.8800 | 0.8000 | 0.8800 | 0.8800 | 123,349 |
Feb 17, 2023 | 0.8200 | 0.8300 | 0.8200 | 0.8300 | 0.8300 | 77,718 |
Feb 16, 2023 | 0.8200 | 0.8600 | 0.8000 | 0.8200 | 0.8200 | 123,897 |
Feb 15, 2023 | 0.8800 | 0.8800 | 0.8000 | 0.8200 | 0.8200 | 76,042 |
Feb 14, 2023 | 0.8200 | 0.9000 | 0.8200 | 0.8700 | 0.8700 | 59,599 |
Feb 13, 2023 | 0.9000 | 0.9000 | 0.8100 | 0.8100 | 0.8100 | 440,519 |
Feb 10, 2023 | 0.9000 | 0.9600 | 0.8700 | 0.9200 | 0.9200 | 72,198 |
Feb 09, 2023 | 0.9400 | 0.9400 | 0.7200 | 0.9100 | 0.9100 | 987,419 |
Feb 08, 2023 | 0.9000 | 0.9700 | 0.8500 | 0.9100 | 0.9100 | 177,635 |
Feb 07, 2023 | 0.9500 | 0.9500 | 0.9400 | 0.9500 | 0.9500 | 20,999 |
Feb 06, 2023 | 0.9500 | 0.9600 | 0.9500 | 0.9500 | 0.9500 | 5,904 |
Feb 03, 2023 | 0.9300 | 1.0000 | 0.9300 | 1.0000 | 1.0000 | 180,738 |
Feb 02, 2023 | 0.9200 | 1.0000 | 0.9000 | 0.9300 | 0.9300 | 185,773 |
Feb 01, 2023 | 0.8900 | 0.9400 | 0.8700 | 0.9100 | 0.9100 | 65,397 |
Jan 31, 2023 | 0.8400 | 0.9500 | 0.8400 | 0.8600 | 0.8600 | 97,338 |
Jan 30, 2023 | 0.8500 | 0.8500 | 0.7900 | 0.7900 | 0.7900 | 111,540 |
Jan 27, 2023 | 0.8700 | 0.8800 | 0.8200 | 0.8500 | 0.8500 | 204,301 |
Jan 26, 2023 | 0.9100 | 0.9100 | 0.8350 | 0.8350 | 0.8350 | 61,903 |
Jan 25, 2023 | 0.9100 | 0.9200 | 0.8800 | 0.9000 | 0.9000 | 170,247 |
Jan 24, 2023 | 0.9500 | 0.9500 | 0.8500 | 0.9000 | 0.9000 | 295,289 |
Jan 23, 2023 | 0.9800 | 1.0000 | 0.9400 | 0.9400 | 0.9400 | 235,131 |
Jan 20, 2023 | 0.9800 | 0.9900 | 0.9500 | 0.9900 | 0.9900 | 72,320 |
Jan 19, 2023 | 1.0500 | 1.0500 | 0.9000 | 0.9700 | 0.9700 | 185,335 |
Jan 18, 2023 | 1.0300 | 1.0800 | 1.0300 | 1.0500 | 1.0500 | 141,175 |
Jan 17, 2023 | 1.0300 | 1.0800 | 1.0100 | 1.0600 | 1.0600 | 58,073 |
Jan 16, 2023 | 1.0400 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 17,397 |
Jan 13, 2023 | 1.0400 | 1.0700 | 1.0200 | 1.0300 | 1.0300 | 38,010 |
Jan 12, 2023 | 1.0400 | 1.0800 | 1.0200 | 1.0500 | 1.0500 | 75,788 |
Jan 11, 2023 | 1.0200 | 1.0650 | 1.0200 | 1.0500 | 1.0500 | 78,762 |
Jan 10, 2023 | 1.0000 | 1.0200 | 0.9800 | 0.9900 | 0.9900 | 189,244 |
Jan 09, 2023 | 1.0900 | 1.0950 | 1.0000 | 1.0400 | 1.0400 | 60,080 |
Jan 06, 2023 | 1.0600 | 1.0700 | 1.0200 | 1.0600 | 1.0600 | 156,380 |
Jan 05, 2023 | 1.0500 | 1.0700 | 1.0300 | 1.0700 | 1.0700 | 126,135 |
Jan 04, 2023 | 0.9700 | 1.0400 | 0.9600 | 1.0400 | 1.0400 | 118,731 |
Jan 03, 2023 | 1.0500 | 1.0700 | 0.9600 | 0.9600 | 0.9600 | 194,000 |
Dec 30, 2022 | 1.0800 | 1.1200 | 0.9700 | 0.9800 | 0.9800 | 253,083 |
Dec 29, 2022 | 1.0000 | 1.1000 | 1.0000 | 1.0900 | 1.0900 | 129,688 |
Dec 28, 2022 | 1.0100 | 1.0500 | 0.9200 | 1.0200 | 1.0200 | 490,587 |
Dec 23, 2022 | 1.0200 | 1.1100 | 0.9700 | 1.0800 | 1.0800 | 137,560 |
Dec 22, 2022 | 1.1500 | 1.1500 | 0.9800 | 1.0000 | 1.0000 | 165,722 |
Dec 21, 2022 | 1.1600 | 1.2000 | 1.0800 | 1.1200 | 1.1200 | 166,679 |
Dec 20, 2022 | 1.3600 | 1.4100 | 1.1300 | 1.1300 | 1.1300 | 389,514 |
Dec 19, 2022 | 1.7400 | 1.7400 | 1.3500 | 1.3600 | 1.3600 | 279,648 |
Dec 16, 2022 | 1.4600 | 1.8100 | 1.4600 | 1.7500 | 1.7500 | 375,603 |
Dec 15, 2022 | 1.6200 | 1.6900 | 1.4500 | 1.4600 | 1.4600 | 159,376 |
Dec 14, 2022 | 1.7000 | 1.7000 | 1.5900 | 1.6100 | 1.6100 | 165,378 |
Dec 13, 2022 | 1.7400 | 1.7700 | 1.6700 | 1.7600 | 1.7600 | 209,185 |
Dec 12, 2022 | 1.8700 | 1.8900 | 1.7300 | 1.7600 | 1.7600 | 138,038 |
Dec 09, 2022 | 1.8800 | 2.0600 | 1.8500 | 1.8500 | 1.8500 | 284,040 |
Dec 08, 2022 | 2.1100 | 2.1100 | 1.8700 | 1.8700 | 1.8700 | 157,918 |
Dec 07, 2022 | 2.2900 | 2.3200 | 2.0800 | 2.2100 | 2.2100 | 266,320 |
Dec 06, 2022 | 2.6000 | 2.6500 | 2.1700 | 2.4100 | 2.4100 | 264,403 |
Dec 05, 2022 | 2.5000 | 2.8000 | 2.4500 | 2.5400 | 2.5400 | 324,570 |
Dec 02, 2022 | 2.2500 | 2.5200 | 2.2500 | 2.4600 | 2.4600 | 178,970 |
Dec 01, 2022 | 2.2300 | 2.3800 | 2.2000 | 2.3500 | 2.3500 | 79,886 |
Nov 30, 2022 | 2.2900 | 2.2900 | 2.1400 | 2.2200 | 2.2200 | 108,110 |
Nov 29, 2022 | 2.2800 | 2.2900 | 2.2250 | 2.2900 | 2.2900 | 49,673 |
Nov 28, 2022 | 2.2500 | 2.3800 | 2.1200 | 2.3400 | 2.3400 | 86,400 |
Nov 25, 2022 | 2.2000 | 2.2800 | 2.2000 | 2.2700 | 2.2700 | 20,765 |
Nov 24, 2022 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 3,000 |
Nov 23, 2022 | 2.0250 | 2.3400 | 2.0100 | 2.3400 | 2.3400 | 188,306 |
Nov 22, 2022 | 2.0600 | 2.0600 | 1.9700 | 2.0300 | 2.0300 | 53,731 |
Nov 21, 2022 | 2.2200 | 2.2200 | 2.0400 | 2.0400 | 2.0400 | 51,899 |
Nov 18, 2022 | 2.3200 | 2.3300 | 2.1900 | 2.2000 | 2.2000 | 93,150 |
Nov 17, 2022 | 2.4000 | 2.4000 | 2.2700 | 2.3500 | 2.3500 | 94,500 |
Nov 16, 2022 | 2.2900 | 2.4500 | 2.1300 | 2.4000 | 2.4000 | 134,315 |
Nov 15, 2022 | 2.2800 | 2.3600 | 2.2500 | 2.3200 | 2.3200 | 64,530 |
Nov 14, 2022 | 2.2400 | 2.3900 | 2.2100 | 2.2400 | 2.2400 | 108,093 |
Nov 11, 2022 | 2.2200 | 2.2500 | 2.1900 | 2.2200 | 2.2200 | 25,693 |
Nov 10, 2022 | 2.2500 | 2.3000 | 2.2300 | 2.2300 | 2.2300 | 53,409 |
Nov 09, 2022 | 2.3000 | 2.4600 | 2.1800 | 2.2000 | 2.2000 | 154,800 |
Nov 08, 2022 | 2.1200 | 2.3000 | 2.1200 | 2.2700 | 2.2700 | 72,810 |
Nov 07, 2022 | 2.1800 | 2.2100 | 2.1400 | 2.1450 | 2.1450 | 30,993 |
Nov 04, 2022 | 2.2000 | 2.2000 | 2.1400 | 2.1700 | 2.1700 | 61,336 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |