Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 30, 2023 | 0.5600 | 0.5800 | 0.5525 | 0.5600 | 0.5600 | 79,600 |
May 26, 2023 | 0.5901 | 0.6000 | 0.5600 | 0.5602 | 0.5602 | 87,400 |
May 25, 2023 | 0.5985 | 0.5998 | 0.5700 | 0.5751 | 0.5751 | 193,900 |
May 24, 2023 | 0.6000 | 0.6100 | 0.5610 | 0.5990 | 0.5990 | 122,300 |
May 23, 2023 | 0.6296 | 0.6450 | 0.5900 | 0.5951 | 0.5951 | 209,700 |
May 22, 2023 | 0.6100 | 0.6500 | 0.6000 | 0.6283 | 0.6283 | 782,900 |
May 19, 2023 | 0.5921 | 0.6472 | 0.5500 | 0.6201 | 0.6201 | 861,800 |
May 18, 2023 | 0.7000 | 0.7190 | 0.5400 | 0.5921 | 0.5921 | 4,716,600 |
May 17, 2023 | 0.6250 | 0.6600 | 0.6250 | 0.6600 | 0.6600 | 91,600 |
May 16, 2023 | 0.6525 | 0.6600 | 0.6100 | 0.6221 | 0.6221 | 86,600 |
May 15, 2023 | 0.6800 | 0.6900 | 0.6401 | 0.6600 | 0.6600 | 152,800 |
May 12, 2023 | 0.6595 | 0.6600 | 0.6357 | 0.6600 | 0.6600 | 200,700 |
May 11, 2023 | 0.6360 | 0.6629 | 0.6200 | 0.6500 | 0.6500 | 180,700 |
May 10, 2023 | 0.6290 | 0.6500 | 0.6124 | 0.6497 | 0.6497 | 135,300 |
May 09, 2023 | 0.6444 | 0.6630 | 0.6070 | 0.6353 | 0.6353 | 198,900 |
May 08, 2023 | 0.6400 | 0.6846 | 0.6201 | 0.6444 | 0.6444 | 117,000 |
May 05, 2023 | 0.6200 | 0.6400 | 0.6000 | 0.6400 | 0.6400 | 296,000 |
May 04, 2023 | 0.6400 | 0.6600 | 0.6295 | 0.6353 | 0.6353 | 243,200 |
May 03, 2023 | 0.6800 | 0.6900 | 0.6290 | 0.6383 | 0.6383 | 195,300 |
May 02, 2023 | 0.6984 | 0.6984 | 0.6500 | 0.6690 | 0.6690 | 234,700 |
May 01, 2023 | 0.6300 | 0.7200 | 0.6200 | 0.7200 | 0.7200 | 400,900 |
Apr 28, 2023 | 0.6330 | 0.6574 | 0.6100 | 0.6484 | 0.6484 | 201,300 |
Apr 27, 2023 | 0.6300 | 0.6599 | 0.6200 | 0.6450 | 0.6450 | 137,900 |
Apr 26, 2023 | 0.6600 | 0.6700 | 0.6013 | 0.6296 | 0.6296 | 295,700 |
Apr 25, 2023 | 0.6441 | 0.6797 | 0.6308 | 0.6650 | 0.6650 | 284,000 |
Apr 24, 2023 | 0.6800 | 0.7100 | 0.6324 | 0.6502 | 0.6502 | 513,900 |
Apr 21, 2023 | 0.6500 | 0.7400 | 0.6500 | 0.6900 | 0.6900 | 615,000 |
Apr 20, 2023 | 0.6600 | 0.6823 | 0.6400 | 0.6600 | 0.6600 | 477,300 |
Apr 19, 2023 | 0.6000 | 0.6800 | 0.6000 | 0.6536 | 0.6536 | 758,400 |
Apr 18, 2023 | 0.6199 | 0.6500 | 0.5800 | 0.6310 | 0.6310 | 717,500 |
Apr 17, 2023 | 0.6500 | 0.6975 | 0.5520 | 0.5900 | 0.5900 | 1,293,700 |
Apr 14, 2023 | 0.6276 | 0.7600 | 0.5900 | 0.7087 | 0.7087 | 3,084,200 |
Apr 13, 2023 | 0.7970 | 0.8500 | 0.6176 | 0.6500 | 0.6500 | 4,396,700 |
Apr 12, 2023 | 1.2600 | 1.3300 | 0.8183 | 0.8750 | 0.8750 | 86,948,700 |
Apr 11, 2023 | 0.4880 | 0.5339 | 0.4400 | 0.4840 | 0.4840 | 140,100 |
Apr 10, 2023 | 0.5000 | 0.5150 | 0.4500 | 0.4879 | 0.4879 | 166,200 |
Apr 06, 2023 | 0.4800 | 0.5300 | 0.4800 | 0.5159 | 0.5159 | 47,700 |
Apr 05, 2023 | 0.5000 | 0.5120 | 0.4700 | 0.4800 | 0.4800 | 64,300 |
Apr 04, 2023 | 0.4950 | 0.5162 | 0.4950 | 0.5047 | 0.5047 | 48,300 |
Apr 03, 2023 | 0.4900 | 0.5250 | 0.4900 | 0.4971 | 0.4971 | 49,000 |
Mar 31, 2023 | 0.4800 | 0.5400 | 0.4800 | 0.5000 | 0.5000 | 136,600 |
Mar 30, 2023 | 0.4990 | 0.5000 | 0.4558 | 0.4846 | 0.4846 | 85,900 |
Mar 29, 2023 | 0.5100 | 0.5400 | 0.4810 | 0.4990 | 0.4990 | 221,700 |
Mar 28, 2023 | 0.5300 | 0.5400 | 0.5000 | 0.5191 | 0.5191 | 61,500 |
Mar 27, 2023 | 0.5500 | 0.5500 | 0.5200 | 0.5225 | 0.5225 | 49,200 |
Mar 24, 2023 | 0.5500 | 0.5500 | 0.5025 | 0.5300 | 0.5300 | 94,400 |
Mar 23, 2023 | 0.5200 | 0.5550 | 0.5120 | 0.5500 | 0.5500 | 141,400 |
Mar 22, 2023 | 0.5144 | 0.5322 | 0.5000 | 0.5200 | 0.5200 | 98,500 |
Mar 21, 2023 | 0.4850 | 0.5798 | 0.4651 | 0.5324 | 0.5324 | 1,507,200 |
Mar 20, 2023 | 0.4600 | 0.4780 | 0.4600 | 0.4600 | 0.4600 | 58,100 |
Mar 17, 2023 | 0.4656 | 0.5000 | 0.4600 | 0.4800 | 0.4800 | 133,700 |
Mar 16, 2023 | 0.4582 | 0.5199 | 0.4514 | 0.4800 | 0.4800 | 145,400 |
Mar 15, 2023 | 0.4794 | 0.4900 | 0.4514 | 0.4630 | 0.4630 | 181,200 |
Mar 14, 2023 | 0.4899 | 0.5389 | 0.4601 | 0.4711 | 0.4711 | 222,700 |
Mar 13, 2023 | 0.5200 | 0.5228 | 0.4510 | 0.4725 | 0.4725 | 145,300 |
Mar 10, 2023 | 0.5800 | 0.5800 | 0.5274 | 0.5300 | 0.5300 | 175,300 |
Mar 09, 2023 | 0.5994 | 0.5994 | 0.5574 | 0.5711 | 0.5711 | 86,200 |
Mar 08, 2023 | 0.5885 | 0.6100 | 0.5591 | 0.5971 | 0.5971 | 77,100 |
Mar 07, 2023 | 0.6500 | 0.6500 | 0.5680 | 0.6098 | 0.6098 | 214,500 |
Mar 06, 2023 | 0.6100 | 0.6479 | 0.6100 | 0.6400 | 0.6400 | 182,600 |
Mar 03, 2023 | 0.5850 | 0.6500 | 0.5600 | 0.6080 | 0.6080 | 252,000 |
Mar 02, 2023 | 0.5600 | 0.5998 | 0.5520 | 0.5846 | 0.5846 | 91,200 |
Mar 01, 2023 | 0.5700 | 0.6175 | 0.5350 | 0.6000 | 0.6000 | 302,300 |
Feb 28, 2023 | 0.6000 | 0.6000 | 0.5550 | 0.5700 | 0.5700 | 114,100 |
Feb 27, 2023 | 0.6217 | 0.6400 | 0.6000 | 0.6002 | 0.6002 | 169,400 |
Feb 24, 2023 | 0.7070 | 0.7070 | 0.6070 | 0.6350 | 0.6350 | 136,200 |
Feb 23, 2023 | 0.7056 | 0.7449 | 0.6475 | 0.6920 | 0.6920 | 390,800 |
Feb 22, 2023 | 0.7516 | 0.7516 | 0.7000 | 0.7200 | 0.7200 | 165,000 |
Feb 21, 2023 | 0.8470 | 0.8500 | 0.7000 | 0.7516 | 0.7516 | 442,300 |
Feb 17, 2023 | 0.8800 | 0.8800 | 0.8300 | 0.8714 | 0.8714 | 193,900 |
Feb 16, 2023 | 0.8814 | 0.8930 | 0.7700 | 0.8930 | 0.8930 | 493,600 |
Feb 15, 2023 | 0.8000 | 0.9200 | 0.8000 | 0.8814 | 0.8814 | 762,600 |
Feb 14, 2023 | 0.8023 | 0.8400 | 0.7500 | 0.8132 | 0.8132 | 1,626,200 |
Feb 13, 2023 | 0.7800 | 0.8055 | 0.7010 | 0.7338 | 0.7338 | 836,700 |
Feb 10, 2023 | 0.8067 | 0.8661 | 0.7210 | 0.8599 | 0.8599 | 1,802,700 |
Feb 09, 2023 | 0.9999 | 1.0600 | 0.8500 | 0.8732 | 0.8732 | 7,051,600 |
Feb 08, 2023 | 1.3700 | 1.4200 | 0.9811 | 1.0400 | 1.0400 | 137,828,500 |
Feb 07, 2023 | 0.5200 | 0.5300 | 0.4927 | 0.5173 | 0.5173 | 139,500 |
Feb 06, 2023 | 0.5221 | 0.5500 | 0.5005 | 0.5318 | 0.5318 | 48,100 |
Feb 03, 2023 | 0.5700 | 0.5700 | 0.4975 | 0.5221 | 0.5221 | 183,800 |
Feb 02, 2023 | 0.5351 | 0.5600 | 0.5210 | 0.5451 | 0.5451 | 91,300 |
Feb 01, 2023 | 0.5600 | 0.5600 | 0.5000 | 0.5202 | 0.5202 | 137,900 |
Jan 31, 2023 | 0.5648 | 0.5697 | 0.5300 | 0.5350 | 0.5350 | 62,300 |
Jan 30, 2023 | 0.5600 | 0.5697 | 0.5200 | 0.5360 | 0.5360 | 83,000 |
Jan 27, 2023 | 0.5438 | 0.5800 | 0.5399 | 0.5600 | 0.5600 | 137,400 |
Jan 26, 2023 | 0.5100 | 0.5400 | 0.5100 | 0.5400 | 0.5400 | 82,800 |
Jan 25, 2023 | 0.5350 | 0.5490 | 0.5140 | 0.5244 | 0.5244 | 133,700 |
Jan 24, 2023 | 0.4750 | 0.5199 | 0.4595 | 0.5099 | 0.5099 | 184,000 |
Jan 23, 2023 | 0.4800 | 0.4800 | 0.4500 | 0.4617 | 0.4617 | 53,400 |
Jan 20, 2023 | 0.4900 | 0.5199 | 0.4300 | 0.4700 | 0.4700 | 86,800 |
Jan 19, 2023 | 0.5124 | 0.5500 | 0.4770 | 0.5000 | 0.5000 | 202,700 |
Jan 18, 2023 | 0.4525 | 0.5124 | 0.4476 | 0.5124 | 0.5124 | 153,800 |
Jan 17, 2023 | 0.4698 | 0.4698 | 0.4500 | 0.4641 | 0.4641 | 78,200 |
Jan 13, 2023 | 0.4417 | 0.4707 | 0.4201 | 0.4472 | 0.4472 | 91,700 |
Jan 12, 2023 | 0.4640 | 0.4640 | 0.4250 | 0.4520 | 0.4520 | 53,600 |
Jan 11, 2023 | 0.4005 | 0.4651 | 0.4000 | 0.4625 | 0.4625 | 93,500 |
Jan 10, 2023 | 0.4410 | 0.4500 | 0.4151 | 0.4200 | 0.4200 | 38,900 |
Jan 09, 2023 | 0.4400 | 0.4400 | 0.4005 | 0.4200 | 0.4200 | 45,800 |
Jan 06, 2023 | 0.4091 | 0.4453 | 0.3900 | 0.4200 | 0.4200 | 103,500 |
Jan 05, 2023 | 0.3800 | 0.4281 | 0.3775 | 0.4198 | 0.4198 | 66,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |