Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2023 | 0.3500 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 122,100 |
May 30, 2023 | 0.3600 | 0.3680 | 0.3500 | 0.3520 | 0.3520 | 121,600 |
May 26, 2023 | 0.3600 | 0.3980 | 0.3520 | 0.3590 | 0.3590 | 81,700 |
May 25, 2023 | 0.3600 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 40,200 |
May 24, 2023 | 0.3630 | 0.3800 | 0.3560 | 0.3650 | 0.3650 | 144,500 |
May 23, 2023 | 0.3900 | 0.3950 | 0.3800 | 0.3890 | 0.3890 | 73,300 |
May 22, 2023 | 0.4000 | 0.4000 | 0.3900 | 0.3960 | 0.3960 | 95,200 |
May 19, 2023 | 0.3890 | 0.4000 | 0.3650 | 0.3880 | 0.3880 | 112,300 |
May 18, 2023 | 0.3950 | 0.3950 | 0.3700 | 0.3850 | 0.3850 | 115,900 |
May 17, 2023 | 0.3570 | 0.4000 | 0.3500 | 0.3960 | 0.3960 | 160,800 |
May 16, 2023 | 0.3500 | 0.3680 | 0.3500 | 0.3600 | 0.3600 | 169,600 |
May 15, 2023 | 0.3500 | 0.3830 | 0.3500 | 0.3520 | 0.3520 | 365,500 |
May 12, 2023 | 0.3620 | 0.3850 | 0.3620 | 0.3710 | 0.3710 | 44,200 |
May 11, 2023 | 0.3980 | 0.3980 | 0.3700 | 0.3730 | 0.3730 | 96,800 |
May 10, 2023 | 0.3900 | 0.4060 | 0.3800 | 0.3900 | 0.3900 | 94,300 |
May 09, 2023 | 0.3850 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 138,600 |
May 08, 2023 | 0.3900 | 0.3900 | 0.3710 | 0.3850 | 0.3850 | 155,200 |
May 05, 2023 | 0.4000 | 0.4020 | 0.3800 | 0.3970 | 0.3970 | 76,700 |
May 04, 2023 | 0.3900 | 0.4180 | 0.3600 | 0.4030 | 0.4030 | 183,100 |
May 03, 2023 | 0.3700 | 0.3960 | 0.3510 | 0.3770 | 0.3770 | 85,300 |
May 02, 2023 | 0.3800 | 0.3990 | 0.3630 | 0.3700 | 0.3700 | 71,600 |
May 01, 2023 | 0.3900 | 0.4140 | 0.3800 | 0.3800 | 0.3800 | 58,200 |
Apr 28, 2023 | 0.3800 | 0.4200 | 0.3540 | 0.3990 | 0.3990 | 266,100 |
Apr 27, 2023 | 0.3610 | 0.4000 | 0.3500 | 0.3940 | 0.3940 | 242,600 |
Apr 26, 2023 | 0.3600 | 0.3660 | 0.3500 | 0.3570 | 0.3570 | 130,900 |
Apr 25, 2023 | 0.3880 | 0.3970 | 0.3510 | 0.3600 | 0.3600 | 191,300 |
Apr 24, 2023 | 0.4200 | 0.4500 | 0.3800 | 0.3800 | 0.3800 | 128,200 |
Apr 21, 2023 | 0.4400 | 0.4400 | 0.4010 | 0.4080 | 0.4080 | 77,500 |
Apr 20, 2023 | 0.4100 | 0.4230 | 0.4000 | 0.4210 | 0.4210 | 290,200 |
Apr 19, 2023 | 0.4420 | 0.4500 | 0.4110 | 0.4220 | 0.4220 | 256,300 |
Apr 18, 2023 | 0.4390 | 0.4700 | 0.4310 | 0.4330 | 0.4330 | 141,000 |
Apr 17, 2023 | 0.4400 | 0.4700 | 0.4300 | 0.4700 | 0.4700 | 96,900 |
Apr 14, 2023 | 0.4460 | 0.4700 | 0.4320 | 0.4550 | 0.4550 | 134,800 |
Apr 13, 2023 | 0.4500 | 0.4680 | 0.4400 | 0.4560 | 0.4560 | 247,800 |
Apr 12, 2023 | 0.4530 | 0.4750 | 0.4240 | 0.4240 | 0.4240 | 200,900 |
Apr 11, 2023 | 0.4800 | 0.4900 | 0.4660 | 0.4710 | 0.4710 | 171,000 |
Apr 10, 2023 | 0.4400 | 0.4800 | 0.4320 | 0.4640 | 0.4640 | 190,900 |
Apr 06, 2023 | 0.4380 | 0.4700 | 0.4300 | 0.4700 | 0.4700 | 325,400 |
Apr 05, 2023 | 0.4580 | 0.4580 | 0.4300 | 0.4300 | 0.4300 | 1,022,800 |
Apr 04, 2023 | 0.4700 | 0.4950 | 0.4500 | 0.4570 | 0.4570 | 334,000 |
Apr 03, 2023 | 0.5100 | 0.5190 | 0.4700 | 0.4760 | 0.4760 | 248,100 |
Mar 31, 2023 | 0.4900 | 0.5100 | 0.4720 | 0.5030 | 0.5030 | 265,700 |
Mar 30, 2023 | 0.4780 | 0.5280 | 0.4700 | 0.4800 | 0.4800 | 922,700 |
Mar 29, 2023 | 0.4510 | 0.4800 | 0.4300 | 0.4620 | 0.4620 | 207,800 |
Mar 28, 2023 | 0.4740 | 0.4800 | 0.4450 | 0.4450 | 0.4450 | 211,300 |
Mar 27, 2023 | 0.4400 | 0.4750 | 0.4230 | 0.4590 | 0.4590 | 300,400 |
Mar 24, 2023 | 0.4120 | 0.4400 | 0.4120 | 0.4370 | 0.4370 | 367,900 |
Mar 23, 2023 | 0.4500 | 0.4750 | 0.4120 | 0.4450 | 0.4450 | 600,000 |
Mar 22, 2023 | 0.4820 | 0.5180 | 0.4500 | 0.4500 | 0.4500 | 378,700 |
Mar 21, 2023 | 0.4900 | 0.5250 | 0.4800 | 0.4860 | 0.4860 | 409,700 |
Mar 20, 2023 | 0.5400 | 0.5500 | 0.4880 | 0.4910 | 0.4910 | 475,600 |
Mar 17, 2023 | 0.5800 | 0.5980 | 0.5220 | 0.5540 | 0.5540 | 408,700 |
Mar 16, 2023 | 0.6040 | 0.6250 | 0.5650 | 0.5700 | 0.5700 | 273,700 |
Mar 15, 2023 | 0.6000 | 0.6200 | 0.5900 | 0.6050 | 0.6050 | 268,000 |
Mar 14, 2023 | 0.6450 | 0.6600 | 0.6100 | 0.6200 | 0.6200 | 265,700 |
Mar 13, 2023 | 0.5800 | 0.6600 | 0.5620 | 0.6390 | 0.6390 | 605,100 |
Mar 10, 2023 | 0.6270 | 0.6480 | 0.5920 | 0.5940 | 0.5940 | 783,900 |
Mar 09, 2023 | 0.6500 | 0.6850 | 0.6100 | 0.6200 | 0.6200 | 419,600 |
Mar 08, 2023 | 0.6720 | 0.6900 | 0.6400 | 0.6530 | 0.6530 | 302,700 |
Mar 07, 2023 | 0.6730 | 0.7000 | 0.6600 | 0.6660 | 0.6660 | 360,500 |
Mar 06, 2023 | 0.6740 | 0.7100 | 0.6700 | 0.6860 | 0.6860 | 539,400 |
Mar 03, 2023 | 0.6750 | 0.6900 | 0.6530 | 0.6800 | 0.6800 | 384,500 |
Mar 02, 2023 | 0.6900 | 0.6900 | 0.6520 | 0.6680 | 0.6680 | 431,400 |
Mar 01, 2023 | 0.6900 | 0.7100 | 0.6700 | 0.6730 | 0.6730 | 611,600 |
Feb 28, 2023 | 0.7200 | 0.7400 | 0.6800 | 0.6800 | 0.6800 | 585,300 |
Feb 27, 2023 | 0.7200 | 0.7490 | 0.6950 | 0.7400 | 0.7400 | 674,900 |
Feb 24, 2023 | 0.6800 | 0.7200 | 0.6600 | 0.7020 | 0.7020 | 531,800 |
Feb 23, 2023 | 0.6730 | 0.7100 | 0.6600 | 0.6610 | 0.6610 | 752,900 |
Feb 22, 2023 | 0.6700 | 0.7200 | 0.6700 | 0.6700 | 0.6700 | 1,047,000 |
Feb 21, 2023 | 0.7130 | 0.7550 | 0.6800 | 0.6800 | 0.6800 | 1,749,200 |
Feb 17, 2023 | 0.6530 | 0.7590 | 0.6500 | 0.6670 | 0.6670 | 2,941,600 |
Feb 16, 2023 | 0.6630 | 0.6880 | 0.6310 | 0.6650 | 0.6650 | 1,070,200 |
Feb 15, 2023 | 0.7500 | 0.7500 | 0.6680 | 0.6740 | 0.6740 | 2,293,900 |
Feb 14, 2023 | 0.7700 | 0.7700 | 0.6810 | 0.7460 | 0.7460 | 3,651,000 |
Feb 13, 2023 | 0.7100 | 0.9500 | 0.7000 | 0.7650 | 0.7650 | 15,790,000 |
Feb 10, 2023 | 3.9800 | 4.0800 | 3.8000 | 3.9300 | 3.9300 | 125,600 |
Feb 09, 2023 | 4.0300 | 4.1300 | 3.9700 | 3.9800 | 3.9800 | 209,200 |
Feb 08, 2023 | 4.0800 | 4.1700 | 3.7300 | 3.9600 | 3.9600 | 345,700 |
Feb 07, 2023 | 4.3000 | 4.3000 | 4.0600 | 4.1500 | 4.1500 | 234,700 |
Feb 06, 2023 | 4.2400 | 4.3900 | 4.1800 | 4.2900 | 4.2900 | 425,600 |
Feb 03, 2023 | 4.1400 | 4.3400 | 4.0710 | 4.2500 | 4.2500 | 495,100 |
Feb 02, 2023 | 4.0200 | 4.4300 | 4.0100 | 4.1650 | 4.1650 | 450,700 |
Feb 01, 2023 | 4.5500 | 4.6100 | 4.0500 | 4.0600 | 4.0600 | 426,400 |
Jan 31, 2023 | 4.5700 | 4.7700 | 4.5000 | 4.5400 | 4.5400 | 276,700 |
Jan 30, 2023 | 4.7500 | 4.8000 | 4.5200 | 4.6450 | 4.6450 | 419,400 |
Jan 27, 2023 | 4.7800 | 4.8000 | 4.6500 | 4.7500 | 4.7500 | 188,400 |
Jan 26, 2023 | 4.9200 | 4.9900 | 4.7500 | 4.7800 | 4.7800 | 352,000 |
Jan 25, 2023 | 5.5000 | 5.5280 | 4.6800 | 4.7400 | 4.7400 | 468,700 |
Jan 24, 2023 | 5.2200 | 5.5900 | 5.0000 | 5.4750 | 5.4750 | 431,600 |
Jan 23, 2023 | 4.7500 | 5.4900 | 4.7500 | 4.9700 | 4.9700 | 332,700 |
Jan 20, 2023 | 5.0500 | 5.4800 | 4.7200 | 4.7500 | 4.7500 | 382,600 |
Jan 19, 2023 | 4.5100 | 4.9810 | 4.5000 | 4.9300 | 4.9300 | 285,100 |
Jan 18, 2023 | 5.0000 | 5.3500 | 4.5100 | 4.5500 | 4.5500 | 472,900 |
Jan 17, 2023 | 4.5200 | 5.1000 | 4.4020 | 5.0000 | 5.0000 | 354,400 |
Jan 13, 2023 | 4.2500 | 4.7800 | 4.1600 | 4.5500 | 4.5500 | 347,200 |
Jan 12, 2023 | 4.1300 | 4.4590 | 4.1100 | 4.3000 | 4.3000 | 240,400 |
Jan 11, 2023 | 3.8800 | 4.1600 | 3.8620 | 4.1100 | 4.1100 | 368,700 |
Jan 10, 2023 | 3.4800 | 4.1900 | 3.3400 | 3.8800 | 3.8800 | 775,800 |
Jan 09, 2023 | 3.6000 | 3.6400 | 3.2000 | 3.3300 | 3.3300 | 232,100 |
Jan 06, 2023 | 3.6400 | 3.6400 | 3.4900 | 3.5600 | 3.5600 | 100,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |