Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 07, 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 30,000 |
Jun 06, 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 63,500 |
Jun 05, 2023 | 0.3400 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 39,200 |
Jun 02, 2023 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 95,000 |
Jun 01, 2023 | 0.3300 | 0.3600 | 0.3300 | 0.3600 | 0.3600 | 307,000 |
May 31, 2023 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 74,700 |
May 30, 2023 | 0.3200 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 44,200 |
May 29, 2023 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 33,200 |
May 26, 2023 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 136,500 |
May 25, 2023 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 56,600 |
May 24, 2023 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 21,400 |
May 23, 2023 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 116,200 |
May 19, 2023 | 0.3300 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 45,200 |
May 18, 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 36,300 |
May 17, 2023 | 0.3400 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 30,000 |
May 16, 2023 | 0.3400 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 46,400 |
May 15, 2023 | 0.3400 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 45,700 |
May 12, 2023 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 16,000 |
May 11, 2023 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 45,000 |
May 10, 2023 | 0.3400 | 0.3500 | 0.3200 | 0.3200 | 0.3200 | 62,500 |
May 09, 2023 | 0.3300 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 99,100 |
May 08, 2023 | 0.3200 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 64,100 |
May 05, 2023 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 70,200 |
May 04, 2023 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 421,100 |
May 03, 2023 | 0.3500 | 0.3500 | 0.3200 | 0.3300 | 0.3300 | 100,300 |
May 02, 2023 | 0.3200 | 0.3400 | 0.3100 | 0.3300 | 0.3300 | 160,700 |
May 01, 2023 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 108,000 |
Apr 28, 2023 | 0.3200 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 58,600 |
Apr 27, 2023 | 0.3000 | 0.3300 | 0.3000 | 0.3200 | 0.3200 | 97,800 |
Apr 26, 2023 | 0.3100 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 409,000 |
Apr 25, 2023 | 0.3300 | 0.3300 | 0.3000 | 0.3100 | 0.3100 | 284,600 |
Apr 24, 2023 | 0.3200 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 68,300 |
Apr 21, 2023 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 44,900 |
Apr 20, 2023 | 0.3400 | 0.3400 | 0.3100 | 0.3100 | 0.3100 | 198,300 |
Apr 19, 2023 | 0.3400 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 48,900 |
Apr 18, 2023 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 20,500 |
Apr 17, 2023 | 0.3500 | 0.3500 | 0.3200 | 0.3200 | 0.3200 | 252,100 |
Apr 14, 2023 | 0.3600 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 68,200 |
Apr 13, 2023 | 0.3400 | 0.3700 | 0.3400 | 0.3600 | 0.3600 | 77,100 |
Apr 12, 2023 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 64,200 |
Apr 11, 2023 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 64,700 |
Apr 10, 2023 | 0.3800 | 0.3800 | 0.3300 | 0.3400 | 0.3400 | 609,700 |
Apr 06, 2023 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 338,500 |
Apr 05, 2023 | 0.3800 | 0.3800 | 0.3500 | 0.3600 | 0.3600 | 180,000 |
Apr 04, 2023 | 0.3800 | 0.3900 | 0.3600 | 0.3800 | 0.3800 | 129,300 |
Apr 03, 2023 | 0.4200 | 0.4300 | 0.3700 | 0.3700 | 0.3700 | 216,900 |
Mar 31, 2023 | 0.4300 | 0.4400 | 0.4100 | 0.4100 | 0.4100 | 757,500 |
Mar 30, 2023 | 0.4100 | 0.4200 | 0.4000 | 0.4200 | 0.4200 | 176,400 |
Mar 29, 2023 | 0.3700 | 0.4000 | 0.3700 | 0.4000 | 0.4000 | 179,600 |
Mar 28, 2023 | 0.3400 | 0.3700 | 0.3400 | 0.3700 | 0.3700 | 204,700 |
Mar 27, 2023 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 132,600 |
Mar 24, 2023 | 0.3600 | 0.3800 | 0.3400 | 0.3400 | 0.3400 | 212,900 |
Mar 23, 2023 | 0.3500 | 0.3800 | 0.3500 | 0.3800 | 0.3800 | 192,100 |
Mar 22, 2023 | 0.3600 | 0.3800 | 0.3400 | 0.3500 | 0.3500 | 161,300 |
Mar 21, 2023 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 143,800 |
Mar 20, 2023 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 83,000 |
Mar 17, 2023 | 0.3800 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 234,000 |
Mar 16, 2023 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 302,500 |
Mar 15, 2023 | 0.4100 | 0.4100 | 0.3800 | 0.3900 | 0.3900 | 230,000 |
Mar 14, 2023 | 0.4100 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 141,200 |
Mar 13, 2023 | 0.4200 | 0.4300 | 0.4000 | 0.4200 | 0.4200 | 155,800 |
Mar 10, 2023 | 0.4100 | 0.4300 | 0.4100 | 0.4200 | 0.4200 | 119,200 |
Mar 09, 2023 | 0.4500 | 0.4500 | 0.4200 | 0.4200 | 0.4200 | 158,600 |
Mar 08, 2023 | 0.4800 | 0.4800 | 0.4500 | 0.4500 | 0.4500 | 150,200 |
Mar 07, 2023 | 0.4900 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 62,600 |
Mar 06, 2023 | 0.4900 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 66,800 |
Mar 03, 2023 | 0.5000 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 225,000 |
Mar 02, 2023 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 76,700 |
Mar 01, 2023 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 125,700 |
Feb 28, 2023 | 0.5200 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 44,000 |
Feb 27, 2023 | 0.5000 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 33,500 |
Feb 24, 2023 | 0.4900 | 0.5000 | 0.4700 | 0.5000 | 0.5000 | 77,400 |
Feb 23, 2023 | 0.5000 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 90,300 |
Feb 22, 2023 | 0.5100 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 67,100 |
Feb 21, 2023 | 0.5300 | 0.5400 | 0.4900 | 0.5000 | 0.5000 | 198,700 |
Feb 17, 2023 | 0.5300 | 0.5400 | 0.5300 | 0.5300 | 0.5300 | 43,300 |
Feb 16, 2023 | 0.5500 | 0.5500 | 0.5300 | 0.5300 | 0.5300 | 60,900 |
Feb 15, 2023 | 0.5600 | 0.5600 | 0.5300 | 0.5600 | 0.5600 | 35,100 |
Feb 14, 2023 | 0.6000 | 0.6000 | 0.5500 | 0.5600 | 0.5600 | 43,900 |
Feb 13, 2023 | 0.5800 | 0.6000 | 0.5500 | 0.5600 | 0.5600 | 220,900 |
Feb 10, 2023 | 0.5800 | 0.5900 | 0.5600 | 0.5900 | 0.5900 | 82,400 |
Feb 09, 2023 | 0.5700 | 0.5800 | 0.5300 | 0.5500 | 0.5500 | 129,900 |
Feb 08, 2023 | 0.6000 | 0.6000 | 0.5600 | 0.5600 | 0.5600 | 35,000 |
Feb 07, 2023 | 0.5500 | 0.6000 | 0.5400 | 0.6000 | 0.6000 | 242,500 |
Feb 06, 2023 | 0.5400 | 0.5500 | 0.5100 | 0.5500 | 0.5500 | 244,600 |
Feb 03, 2023 | 0.5600 | 0.5700 | 0.5300 | 0.5500 | 0.5500 | 184,900 |
Feb 02, 2023 | 0.6300 | 0.6300 | 0.5500 | 0.5900 | 0.5900 | 156,100 |
Feb 01, 2023 | 0.6300 | 0.6300 | 0.5700 | 0.6200 | 0.6200 | 275,600 |
Jan 31, 2023 | 0.5800 | 0.6500 | 0.5700 | 0.6500 | 0.6500 | 209,900 |
Jan 30, 2023 | 0.5800 | 0.5900 | 0.5600 | 0.5900 | 0.5900 | 164,400 |
Jan 27, 2023 | 0.6100 | 0.6100 | 0.5800 | 0.5800 | 0.5800 | 95,300 |
Jan 26, 2023 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 413,500 |
Jan 25, 2023 | 0.5500 | 0.6000 | 0.5400 | 0.6000 | 0.6000 | 545,700 |
Jan 24, 2023 | 0.5700 | 0.5700 | 0.5400 | 0.5700 | 0.5700 | 77,700 |
Jan 23, 2023 | 0.5500 | 0.5800 | 0.5200 | 0.5800 | 0.5800 | 515,100 |
Jan 20, 2023 | 0.5300 | 0.5600 | 0.5300 | 0.5500 | 0.5500 | 418,600 |
Jan 19, 2023 | 0.4700 | 0.5100 | 0.4600 | 0.5100 | 0.5100 | 171,700 |
Jan 18, 2023 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 73,100 |
Jan 17, 2023 | 0.4900 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 325,300 |
Jan 16, 2023 | 0.5100 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 171,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |