Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 02, 2023 | 0.3150 | 0.3200 | 0.3100 | 0.3150 | 0.3150 | 78,613 |
Jun 01, 2023 | 0.3050 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 48,500 |
May 31, 2023 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 75,000 |
May 30, 2023 | 0.3050 | 0.3100 | 0.3050 | 0.3050 | 0.3050 | 79,100 |
May 29, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 2,196 |
May 26, 2023 | 0.3050 | 0.3050 | 0.3000 | 0.3050 | 0.3050 | 217,250 |
May 25, 2023 | 0.3050 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 394,000 |
May 24, 2023 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 140,000 |
May 23, 2023 | 0.3050 | 0.3050 | 0.3000 | 0.3050 | 0.3050 | 21,150 |
May 19, 2023 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 139,520 |
May 18, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 65,500 |
May 17, 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3050 | 0.3050 | 1,162,500 |
May 16, 2023 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 10,946 |
May 15, 2023 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 3,000 |
May 12, 2023 | 0.3300 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 35,913 |
May 11, 2023 | 0.3200 | 0.3250 | 0.3200 | 0.3250 | 0.3250 | 31,700 |
May 10, 2023 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 28,225 |
May 09, 2023 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 30,000 |
May 08, 2023 | 0.3300 | 0.3350 | 0.3200 | 0.3300 | 0.3300 | 53,000 |
May 05, 2023 | 0.3450 | 0.3450 | 0.3350 | 0.3400 | 0.3400 | 49,630 |
May 04, 2023 | 0.3450 | 0.3450 | 0.3350 | 0.3350 | 0.3350 | 31,168 |
May 03, 2023 | 0.3600 | 0.3600 | 0.3450 | 0.3450 | 0.3450 | 33,182 |
May 02, 2023 | 0.3550 | 0.3700 | 0.3550 | 0.3550 | 0.3550 | 112,390 |
May 01, 2023 | 0.3500 | 0.3650 | 0.3500 | 0.3600 | 0.3600 | 244,112 |
Apr 28, 2023 | 0.3400 | 0.3500 | 0.3350 | 0.3400 | 0.3400 | 34,000 |
Apr 27, 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 1,600 |
Apr 26, 2023 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 16,100 |
Apr 25, 2023 | 0.3250 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 17,500 |
Apr 24, 2023 | 0.3400 | 0.3400 | 0.3250 | 0.3300 | 0.3300 | 85,210 |
Apr 21, 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 14,000 |
Apr 20, 2023 | 0.3450 | 0.3450 | 0.3400 | 0.3425 | 0.3425 | 8,512 |
Apr 19, 2023 | 0.3600 | 0.3600 | 0.3350 | 0.3350 | 0.3350 | 25,500 |
Apr 18, 2023 | 0.3650 | 0.3650 | 0.3600 | 0.3600 | 0.3600 | 11,500 |
Apr 17, 2023 | 0.3850 | 0.3850 | 0.3600 | 0.3650 | 0.3650 | 58,256 |
Apr 14, 2023 | 0.3900 | 0.3950 | 0.3700 | 0.3700 | 0.3700 | 125,488 |
Apr 13, 2023 | 0.3650 | 0.3900 | 0.3650 | 0.3900 | 0.3900 | 148,612 |
Apr 12, 2023 | 0.3400 | 0.3650 | 0.3350 | 0.3650 | 0.3650 | 161,236 |
Apr 11, 2023 | 0.3250 | 0.3400 | 0.3250 | 0.3400 | 0.3400 | 121,000 |
Apr 10, 2023 | 0.3200 | 0.3250 | 0.3150 | 0.3150 | 0.3150 | 65,172 |
Apr 06, 2023 | 0.2950 | 0.3200 | 0.2900 | 0.3150 | 0.3150 | 103,300 |
Apr 05, 2023 | 0.2950 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 89,160 |
Apr 04, 2023 | 0.2850 | 0.2950 | 0.2800 | 0.2900 | 0.2900 | 100,160 |
Apr 03, 2023 | 0.2900 | 0.3450 | 0.2750 | 0.2800 | 0.2800 | 1,822,762 |
Mar 31, 2023 | 0.2950 | 0.2950 | 0.2850 | 0.2850 | 0.2850 | 784,000 |
Mar 30, 2023 | 0.2900 | 0.2900 | 0.2850 | 0.2900 | 0.2900 | 21,300 |
Mar 29, 2023 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 61,759 |
Mar 28, 2023 | 0.2950 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 53,000 |
Mar 27, 2023 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 143,902 |
Mar 24, 2023 | 0.3200 | 0.3200 | 0.2950 | 0.3000 | 0.3000 | 164,878 |
Mar 23, 2023 | 0.3300 | 0.3350 | 0.3200 | 0.3200 | 0.3200 | 109,958 |
Mar 22, 2023 | 0.3450 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 58,859 |
Mar 21, 2023 | 0.3500 | 0.3550 | 0.3500 | 0.3500 | 0.3500 | 133,500 |
Mar 20, 2023 | 0.3500 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 119,225 |
Mar 17, 2023 | 0.3350 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 27,500 |
Mar 16, 2023 | 0.3400 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 11,020 |
Mar 15, 2023 | 0.3400 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 37,370 |
Mar 14, 2023 | 0.3300 | 0.3350 | 0.3250 | 0.3300 | 0.3300 | 48,000 |
Mar 13, 2023 | 0.3200 | 0.3250 | 0.3150 | 0.3250 | 0.3250 | 30,500 |
Mar 10, 2023 | 0.3250 | 0.3250 | 0.3150 | 0.3150 | 0.3150 | 46,552 |
Mar 09, 2023 | 0.3300 | 0.3325 | 0.3275 | 0.3275 | 0.3275 | 25,000 |
Mar 08, 2023 | 0.3300 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 18,400 |
Mar 07, 2023 | 0.3300 | 0.3325 | 0.3300 | 0.3300 | 0.3300 | 37,500 |
Mar 06, 2023 | 0.3350 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 34,000 |
Mar 03, 2023 | 0.3200 | 0.3350 | 0.3200 | 0.3350 | 0.3350 | 6,912 |
Mar 02, 2023 | 0.3350 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 65,000 |
Mar 01, 2023 | 0.3250 | 0.3350 | 0.3200 | 0.3350 | 0.3350 | 35,400 |
Feb 28, 2023 | 0.3350 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 12,394 |
Feb 27, 2023 | 0.3350 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 134,500 |
Feb 24, 2023 | 0.3400 | 0.3400 | 0.3250 | 0.3300 | 0.3300 | 48,788 |
Feb 23, 2023 | 0.3250 | 0.3400 | 0.3250 | 0.3400 | 0.3400 | 31,300 |
Feb 22, 2023 | 0.3250 | 0.3275 | 0.3200 | 0.3250 | 0.3250 | 43,500 |
Feb 21, 2023 | 0.3300 | 0.3350 | 0.3200 | 0.3300 | 0.3300 | 20,900 |
Feb 17, 2023 | 0.3350 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 17,800 |
Feb 16, 2023 | 0.3250 | 0.3400 | 0.3250 | 0.3400 | 0.3400 | 36,610 |
Feb 15, 2023 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 21,000 |
Feb 14, 2023 | 0.3300 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 34,200 |
Feb 13, 2023 | 0.3400 | 0.3400 | 0.3250 | 0.3350 | 0.3350 | 23,055 |
Feb 10, 2023 | 0.3350 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 7,500 |
Feb 09, 2023 | 0.3400 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 14,200 |
Feb 08, 2023 | 0.3250 | 0.3400 | 0.3250 | 0.3400 | 0.3400 | 36,344 |
Feb 07, 2023 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 16,820 |
Feb 06, 2023 | 0.3350 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 46,011 |
Feb 03, 2023 | 0.3450 | 0.3450 | 0.3350 | 0.3400 | 0.3400 | 42,428 |
Feb 02, 2023 | 0.3500 | 0.3550 | 0.3450 | 0.3450 | 0.3450 | 62,000 |
Feb 01, 2023 | 0.3250 | 0.3600 | 0.3250 | 0.3450 | 0.3450 | 268,094 |
Jan 31, 2023 | 0.3200 | 0.3250 | 0.3150 | 0.3200 | 0.3200 | 35,112 |
Jan 30, 2023 | 0.3200 | 0.3250 | 0.3050 | 0.3250 | 0.3250 | 162,635 |
Jan 27, 2023 | 0.3300 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 25,500 |
Jan 26, 2023 | 0.3350 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 38,300 |
Jan 25, 2023 | 0.3350 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 33,000 |
Jan 24, 2023 | 0.3300 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 37,196 |
Jan 23, 2023 | 0.3400 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 27,432 |
Jan 20, 2023 | 0.3450 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 127,123 |
Jan 19, 2023 | 0.3550 | 0.3550 | 0.3500 | 0.3500 | 0.3500 | 31,700 |
Jan 18, 2023 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 94,450 |
Jan 17, 2023 | 0.3750 | 0.3900 | 0.3650 | 0.3650 | 0.3650 | 37,152 |
Jan 16, 2023 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 3,500 |
Jan 13, 2023 | 0.3500 | 0.3700 | 0.3500 | 0.3650 | 0.3650 | 146,505 |
Jan 12, 2023 | 0.3900 | 0.3900 | 0.3650 | 0.3650 | 0.3650 | 63,700 |
Jan 11, 2023 | 0.3950 | 0.3950 | 0.3850 | 0.3850 | 0.3850 | 10,125 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |