Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 02, 2023 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 107,300 |
Jun 01, 2023 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 30,800 |
May 31, 2023 | 0.2900 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 211,300 |
May 30, 2023 | 0.2800 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 19,600 |
May 29, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 8,500 |
May 26, 2023 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 46,300 |
May 25, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 11,500 |
May 24, 2023 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 37,400 |
May 23, 2023 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 21,900 |
May 19, 2023 | 0.3000 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 42,000 |
May 18, 2023 | 0.2900 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 41,000 |
May 17, 2023 | 0.2900 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 37,800 |
May 16, 2023 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 131,500 |
May 15, 2023 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 41,200 |
May 12, 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 31,200 |
May 11, 2023 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 40,900 |
May 10, 2023 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 57,600 |
May 09, 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 34,400 |
May 08, 2023 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 14,400 |
May 05, 2023 | 0.3300 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 24,300 |
May 04, 2023 | 0.3300 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 200,100 |
May 03, 2023 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | 0.3300 | 21,400 |
May 02, 2023 | 0.3100 | 0.3300 | 0.3000 | 0.3300 | 0.3300 | 116,500 |
May 01, 2023 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 31,800 |
Apr 28, 2023 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 6,000 |
Apr 27, 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 35,800 |
Apr 26, 2023 | 0.3200 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 16,800 |
Apr 25, 2023 | 0.3200 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 128,100 |
Apr 24, 2023 | 0.3200 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 33,900 |
Apr 21, 2023 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 27,500 |
Apr 20, 2023 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 18,500 |
Apr 19, 2023 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 111,200 |
Apr 18, 2023 | 0.3400 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 9,300 |
Apr 17, 2023 | 0.3300 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 93,300 |
Apr 14, 2023 | 0.3500 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 69,100 |
Apr 13, 2023 | 0.3500 | 0.3800 | 0.3400 | 0.3500 | 0.3500 | 175,200 |
Apr 12, 2023 | 0.3200 | 0.3500 | 0.3200 | 0.3500 | 0.3500 | 93,700 |
Apr 11, 2023 | 0.3100 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 279,900 |
Apr 10, 2023 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 182,300 |
Apr 06, 2023 | 0.3500 | 0.3500 | 0.3000 | 0.3200 | 0.3200 | 1,157,200 |
Apr 05, 2023 | 0.4000 | 0.4000 | 0.3600 | 0.3600 | 0.3600 | 285,800 |
Apr 04, 2023 | 0.3900 | 0.4300 | 0.3900 | 0.3900 | 0.3900 | 335,500 |
Apr 03, 2023 | 0.3800 | 0.4000 | 0.3700 | 0.3900 | 0.3900 | 161,600 |
Mar 31, 2023 | 0.3700 | 0.3900 | 0.3600 | 0.3800 | 0.3800 | 385,000 |
Mar 30, 2023 | 0.3000 | 0.3600 | 0.3000 | 0.3600 | 0.3600 | 761,900 |
Mar 29, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 35,100 |
Mar 28, 2023 | 0.2800 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 112,600 |
Mar 27, 2023 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 132,800 |
Mar 24, 2023 | 0.3300 | 0.3300 | 0.2800 | 0.2800 | 0.2800 | 170,100 |
Mar 23, 2023 | 0.2900 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 151,800 |
Mar 22, 2023 | 0.2800 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 231,100 |
Mar 21, 2023 | 0.2900 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 128,900 |
Mar 20, 2023 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 102,600 |
Mar 17, 2023 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 132,100 |
Mar 16, 2023 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 5,800 |
Mar 15, 2023 | 0.3100 | 0.3200 | 0.2900 | 0.3000 | 0.3000 | 37,400 |
Mar 14, 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 20,000 |
Mar 13, 2023 | 0.3000 | 0.3100 | 0.2800 | 0.3000 | 0.3000 | 143,200 |
Mar 10, 2023 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 12,400 |
Mar 09, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 32,200 |
Mar 08, 2023 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 52,100 |
Mar 07, 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 10,300 |
Mar 06, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 19,300 |
Mar 03, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 65,400 |
Mar 02, 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | 0.2800 | 23,000 |
Mar 01, 2023 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 162,500 |
Feb 28, 2023 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 24,100 |
Feb 27, 2023 | 0.2800 | 0.3100 | 0.2800 | 0.3000 | 0.3000 | 183,900 |
Feb 24, 2023 | 0.2800 | 0.2900 | 0.2700 | 0.2700 | 0.2700 | 247,200 |
Feb 23, 2023 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 24,800 |
Feb 22, 2023 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 62,700 |
Feb 21, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 26,700 |
Feb 17, 2023 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 34,600 |
Feb 16, 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 18,000 |
Feb 15, 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 107,600 |
Feb 14, 2023 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 24,400 |
Feb 13, 2023 | 0.3100 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 42,000 |
Feb 10, 2023 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 125,900 |
Feb 09, 2023 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 9,200 |
Feb 08, 2023 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 69,900 |
Feb 07, 2023 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 121,900 |
Feb 06, 2023 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 176,000 |
Feb 03, 2023 | 0.3500 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 92,300 |
Feb 02, 2023 | 0.3700 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 74,400 |
Feb 01, 2023 | 0.3600 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 143,500 |
Jan 31, 2023 | 0.3700 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 27,300 |
Jan 30, 2023 | 0.3600 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 70,400 |
Jan 27, 2023 | 0.3700 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 23,300 |
Jan 26, 2023 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 44,500 |
Jan 25, 2023 | 0.3500 | 0.3900 | 0.3500 | 0.3900 | 0.3900 | 225,600 |
Jan 24, 2023 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 45,700 |
Jan 23, 2023 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 31,800 |
Jan 20, 2023 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 25,800 |
Jan 19, 2023 | 0.3400 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 36,300 |
Jan 18, 2023 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 106,300 |
Jan 17, 2023 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 55,700 |
Jan 16, 2023 | 0.3700 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 29,100 |
Jan 13, 2023 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 118,700 |
Jan 12, 2023 | 0.3700 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 108,900 |
Jan 11, 2023 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 200,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |