Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 02, 2023 | 0.6099 | 0.6390 | 0.6000 | 0.6200 | 0.6200 | 1,126,754 |
Jun 01, 2023 | 0.5700 | 0.6200 | 0.5700 | 0.5900 | 0.5900 | 1,265,200 |
May 31, 2023 | 0.6200 | 0.6200 | 0.5500 | 0.5700 | 0.5700 | 2,354,800 |
May 30, 2023 | 0.6300 | 0.6300 | 0.5800 | 0.6000 | 0.6000 | 1,548,600 |
May 26, 2023 | 0.6200 | 0.6400 | 0.5500 | 0.6200 | 0.6200 | 2,902,500 |
May 25, 2023 | 0.6900 | 0.6900 | 0.6500 | 0.6500 | 0.6500 | 1,477,500 |
May 24, 2023 | 0.6800 | 0.7000 | 0.6500 | 0.6700 | 0.6700 | 5,040,300 |
May 23, 2023 | 0.8100 | 0.8400 | 0.8000 | 0.8100 | 0.8100 | 1,122,800 |
May 22, 2023 | 0.8100 | 0.8100 | 0.7300 | 0.8100 | 0.8100 | 1,092,200 |
May 19, 2023 | 0.8300 | 0.8300 | 0.7800 | 0.7900 | 0.7900 | 1,149,200 |
May 18, 2023 | 0.8000 | 0.8300 | 0.7900 | 0.8200 | 0.8200 | 597,200 |
May 17, 2023 | 0.7500 | 0.8000 | 0.7500 | 0.8000 | 0.8000 | 407,200 |
May 16, 2023 | 0.7900 | 0.8200 | 0.7600 | 0.7600 | 0.7600 | 848,700 |
May 15, 2023 | 0.8000 | 0.8200 | 0.7900 | 0.8100 | 0.8100 | 548,700 |
May 12, 2023 | 0.8300 | 0.8300 | 0.7600 | 0.8100 | 0.8100 | 947,800 |
May 11, 2023 | 0.8300 | 0.8500 | 0.8100 | 0.8300 | 0.8300 | 229,200 |
May 10, 2023 | 0.8500 | 0.8600 | 0.8100 | 0.8300 | 0.8300 | 832,900 |
May 09, 2023 | 0.8800 | 0.8800 | 0.8100 | 0.8500 | 0.8500 | 713,600 |
May 08, 2023 | 0.8600 | 0.8900 | 0.8300 | 0.8800 | 0.8800 | 503,400 |
May 05, 2023 | 0.8200 | 0.8600 | 0.8000 | 0.8500 | 0.8500 | 496,000 |
May 04, 2023 | 0.8400 | 0.8500 | 0.8000 | 0.8100 | 0.8100 | 382,300 |
May 03, 2023 | 0.7900 | 0.8400 | 0.7700 | 0.8400 | 0.8400 | 751,200 |
May 02, 2023 | 0.8000 | 0.8000 | 0.7600 | 0.7800 | 0.7800 | 405,400 |
May 01, 2023 | 0.7800 | 0.8100 | 0.7700 | 0.8000 | 0.8000 | 512,900 |
Apr 28, 2023 | 0.8300 | 0.8500 | 0.7900 | 0.8100 | 0.8100 | 808,800 |
Apr 27, 2023 | 0.8300 | 0.8500 | 0.8100 | 0.8300 | 0.8300 | 519,200 |
Apr 26, 2023 | 0.8300 | 0.8600 | 0.8100 | 0.8400 | 0.8400 | 624,700 |
Apr 25, 2023 | 0.8300 | 0.8400 | 0.8100 | 0.8300 | 0.8300 | 405,000 |
Apr 24, 2023 | 0.8700 | 0.8800 | 0.8200 | 0.8400 | 0.8400 | 745,400 |
Apr 21, 2023 | 0.9100 | 0.9100 | 0.8500 | 0.8700 | 0.8700 | 908,900 |
Apr 20, 2023 | 0.9300 | 0.9800 | 0.9000 | 0.9100 | 0.9100 | 658,500 |
Apr 19, 2023 | 0.9100 | 0.9900 | 0.8800 | 0.9700 | 0.9700 | 1,744,900 |
Apr 18, 2023 | 0.8500 | 0.9200 | 0.8100 | 0.9100 | 0.9100 | 1,814,000 |
Apr 17, 2023 | 0.8600 | 0.9000 | 0.8100 | 0.8700 | 0.8700 | 2,151,900 |
Apr 14, 2023 | 0.8000 | 0.9700 | 0.7700 | 0.8400 | 0.8400 | 11,682,900 |
Apr 13, 2023 | 0.6700 | 0.6900 | 0.6600 | 0.6700 | 0.6700 | 2,888,600 |
Apr 12, 2023 | 0.7200 | 0.7200 | 0.6700 | 0.6700 | 0.6700 | 946,200 |
Apr 11, 2023 | 0.7000 | 0.7100 | 0.6800 | 0.7000 | 0.7000 | 723,000 |
Apr 10, 2023 | 0.6900 | 0.7000 | 0.6600 | 0.6900 | 0.6900 | 881,500 |
Apr 06, 2023 | 0.6900 | 0.7000 | 0.6700 | 0.6900 | 0.6900 | 1,078,300 |
Apr 05, 2023 | 0.7700 | 0.7700 | 0.6900 | 0.6900 | 0.6900 | 1,148,900 |
Apr 04, 2023 | 0.7800 | 0.7800 | 0.7300 | 0.7300 | 0.7300 | 872,800 |
Apr 03, 2023 | 0.8000 | 0.8000 | 0.7700 | 0.7800 | 0.7800 | 543,100 |
Mar 31, 2023 | 0.8100 | 0.8200 | 0.7800 | 0.7900 | 0.7900 | 858,000 |
Mar 30, 2023 | 0.8100 | 0.8200 | 0.7800 | 0.8000 | 0.8000 | 1,271,200 |
Mar 29, 2023 | 0.7300 | 0.8000 | 0.7200 | 0.7900 | 0.7900 | 1,546,000 |
Mar 28, 2023 | 0.7200 | 0.7500 | 0.7100 | 0.7300 | 0.7300 | 1,236,600 |
Mar 27, 2023 | 0.7200 | 0.7400 | 0.7200 | 0.7300 | 0.7300 | 1,332,800 |
Mar 24, 2023 | 0.8000 | 0.8000 | 0.7000 | 0.7500 | 0.7500 | 5,685,700 |
Mar 23, 2023 | 0.8500 | 0.8800 | 0.8400 | 0.8500 | 0.8500 | 2,582,600 |
Mar 22, 2023 | 0.9000 | 0.9100 | 0.8400 | 0.8400 | 0.8400 | 1,692,900 |
Mar 21, 2023 | 0.8400 | 0.8500 | 0.8300 | 0.8500 | 0.8500 | 1,010,900 |
Mar 20, 2023 | 0.8700 | 0.8700 | 0.8200 | 0.8200 | 0.8200 | 1,181,100 |
Mar 17, 2023 | 0.9100 | 0.9100 | 0.8600 | 0.8600 | 0.8600 | 2,583,900 |
Mar 16, 2023 | 0.8800 | 0.9200 | 0.8800 | 0.9000 | 0.9000 | 852,900 |
Mar 15, 2023 | 0.8800 | 0.8800 | 0.8600 | 0.8800 | 0.8800 | 736,000 |
Mar 14, 2023 | 0.8900 | 0.9000 | 0.8600 | 0.8900 | 0.8900 | 1,156,100 |
Mar 13, 2023 | 0.8700 | 0.9100 | 0.8400 | 0.8800 | 0.8800 | 925,100 |
Mar 10, 2023 | 0.8700 | 0.9000 | 0.8400 | 0.8800 | 0.8800 | 1,636,900 |
Mar 09, 2023 | 0.9300 | 0.9300 | 0.8900 | 0.8900 | 0.8900 | 950,800 |
Mar 08, 2023 | 0.9600 | 0.9800 | 0.9000 | 0.9100 | 0.9100 | 1,322,500 |
Mar 07, 2023 | 1.0000 | 1.0000 | 0.9500 | 0.9600 | 0.9600 | 1,202,800 |
Mar 06, 2023 | 1.0400 | 1.0600 | 0.9800 | 0.9900 | 0.9900 | 1,673,600 |
Mar 03, 2023 | 1.0000 | 1.0400 | 0.9800 | 1.0300 | 1.0300 | 1,270,400 |
Mar 02, 2023 | 1.0000 | 1.0100 | 0.9800 | 0.9800 | 0.9800 | 1,049,500 |
Mar 01, 2023 | 1.0000 | 1.0200 | 0.9900 | 1.0000 | 1.0000 | 978,500 |
Feb 28, 2023 | 1.0300 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 805,900 |
Feb 27, 2023 | 1.0400 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 792,100 |
Feb 24, 2023 | 1.0400 | 1.0700 | 1.0200 | 1.0300 | 1.0300 | 866,800 |
Feb 23, 2023 | 1.0700 | 1.1000 | 1.0300 | 1.0500 | 1.0500 | 1,117,300 |
Feb 22, 2023 | 1.0900 | 1.1100 | 1.0700 | 1.0900 | 1.0900 | 814,100 |
Feb 21, 2023 | 1.1000 | 1.1300 | 1.0700 | 1.0700 | 1.0700 | 1,018,300 |
Feb 17, 2023 | 1.1200 | 1.1500 | 1.1000 | 1.1400 | 1.1400 | 1,135,800 |
Feb 16, 2023 | 1.1500 | 1.2000 | 1.1300 | 1.1300 | 1.1300 | 1,058,100 |
Feb 15, 2023 | 1.1500 | 1.2300 | 1.1200 | 1.1900 | 1.1900 | 1,988,100 |
Feb 14, 2023 | 1.1300 | 1.1700 | 1.1000 | 1.1400 | 1.1400 | 1,474,800 |
Feb 13, 2023 | 1.1300 | 1.1600 | 1.0900 | 1.1400 | 1.1400 | 1,750,600 |
Feb 10, 2023 | 1.1600 | 1.1600 | 1.1100 | 1.1300 | 1.1300 | 1,062,900 |
Feb 09, 2023 | 1.2500 | 1.2900 | 1.1200 | 1.1200 | 1.1200 | 2,652,600 |
Feb 08, 2023 | 1.3300 | 1.3300 | 1.2200 | 1.2500 | 1.2500 | 2,295,300 |
Feb 07, 2023 | 1.4700 | 1.4700 | 1.2700 | 1.3300 | 1.3300 | 7,244,500 |
Feb 06, 2023 | 1.2300 | 1.4700 | 1.2300 | 1.3700 | 1.3700 | 11,261,500 |
Feb 03, 2023 | 1.2100 | 1.2500 | 1.1600 | 1.1800 | 1.1800 | 3,190,800 |
Feb 02, 2023 | 1.2300 | 1.3300 | 1.1900 | 1.2300 | 1.2300 | 6,256,000 |
Feb 01, 2023 | 1.1500 | 1.2000 | 1.1100 | 1.1800 | 1.1800 | 2,963,800 |
Jan 31, 2023 | 1.1500 | 1.1900 | 1.1300 | 1.1600 | 1.1600 | 1,445,400 |
Jan 30, 2023 | 1.1000 | 1.1500 | 1.0800 | 1.1500 | 1.1500 | 1,374,400 |
Jan 27, 2023 | 1.0700 | 1.1900 | 1.0600 | 1.1300 | 1.1300 | 2,987,900 |
Jan 26, 2023 | 1.1300 | 1.1500 | 1.0400 | 1.1000 | 1.1000 | 5,033,600 |
Jan 25, 2023 | 1.0200 | 1.0400 | 0.9900 | 1.0300 | 1.0300 | 996,100 |
Jan 24, 2023 | 1.0600 | 1.1000 | 1.0100 | 1.0200 | 1.0200 | 1,202,600 |
Jan 23, 2023 | 1.0100 | 1.0900 | 1.0100 | 1.0800 | 1.0800 | 1,528,000 |
Jan 20, 2023 | 0.9900 | 1.0300 | 0.9600 | 1.0100 | 1.0100 | 1,279,500 |
Jan 19, 2023 | 1.0300 | 1.0300 | 0.9500 | 0.9800 | 0.9800 | 1,820,500 |
Jan 18, 2023 | 1.1200 | 1.1600 | 1.0200 | 1.0200 | 1.0200 | 1,949,600 |
Jan 17, 2023 | 1.0800 | 1.1200 | 1.0700 | 1.1000 | 1.1000 | 1,712,000 |
Jan 13, 2023 | 1.1000 | 1.1300 | 1.0600 | 1.0900 | 1.0900 | 1,235,900 |
Jan 12, 2023 | 1.1000 | 1.1500 | 1.0300 | 1.1200 | 1.1200 | 3,385,700 |
Jan 11, 2023 | 1.0700 | 1.1000 | 1.0200 | 1.0800 | 1.0800 | 3,078,300 |
Jan 10, 2023 | 0.9300 | 1.0600 | 0.9100 | 1.0400 | 1.0400 | 1,671,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |