Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 06, 2023 | 0.6056 | 0.6100 | 0.5700 | 0.5901 | 0.5901 | 225,724 |
Jun 05, 2023 | 0.5490 | 0.6060 | 0.5350 | 0.5990 | 0.5990 | 592,200 |
Jun 02, 2023 | 0.5200 | 0.5400 | 0.5200 | 0.5380 | 0.5380 | 147,900 |
Jun 01, 2023 | 0.5440 | 0.5440 | 0.5110 | 0.5190 | 0.5190 | 464,500 |
May 31, 2023 | 0.5430 | 0.5500 | 0.5250 | 0.5300 | 0.5300 | 192,900 |
May 30, 2023 | 0.5640 | 0.5780 | 0.5400 | 0.5510 | 0.5510 | 490,600 |
May 26, 2023 | 0.6300 | 0.6500 | 0.5600 | 0.5640 | 0.5640 | 1,241,200 |
May 25, 2023 | 0.6000 | 0.6290 | 0.5600 | 0.6070 | 0.6070 | 388,000 |
May 24, 2023 | 0.5600 | 0.6130 | 0.5290 | 0.5800 | 0.5800 | 722,600 |
May 23, 2023 | 0.4800 | 0.6200 | 0.4800 | 0.5530 | 0.5530 | 967,500 |
May 22, 2023 | 0.5200 | 0.5300 | 0.4720 | 0.4920 | 0.4920 | 421,200 |
May 19, 2023 | 0.5400 | 0.5470 | 0.5000 | 0.5050 | 0.5050 | 353,900 |
May 18, 2023 | 0.5650 | 0.5800 | 0.5200 | 0.5400 | 0.5400 | 406,700 |
May 17, 2023 | 0.5690 | 0.6000 | 0.5540 | 0.5650 | 0.5650 | 182,800 |
May 16, 2023 | 0.6000 | 0.6000 | 0.5600 | 0.5610 | 0.5610 | 202,900 |
May 15, 2023 | 0.6700 | 0.6880 | 0.5580 | 0.6100 | 0.6100 | 603,700 |
May 12, 2023 | 0.6000 | 0.7480 | 0.5610 | 0.6500 | 0.6500 | 1,016,600 |
May 11, 2023 | 0.5510 | 0.6440 | 0.5500 | 0.5700 | 0.5700 | 198,900 |
May 10, 2023 | 0.5200 | 0.5850 | 0.5200 | 0.5400 | 0.5400 | 205,000 |
May 09, 2023 | 0.5700 | 0.5760 | 0.5110 | 0.5290 | 0.5290 | 209,100 |
May 08, 2023 | 0.5500 | 0.6590 | 0.5350 | 0.5600 | 0.5600 | 516,600 |
May 05, 2023 | 0.5400 | 0.5930 | 0.5300 | 0.5700 | 0.5700 | 249,500 |
May 04, 2023 | 0.5390 | 0.5700 | 0.5300 | 0.5300 | 0.5300 | 264,700 |
May 03, 2023 | 0.6000 | 0.6100 | 0.5400 | 0.5410 | 0.5410 | 140,300 |
May 02, 2023 | 0.6000 | 0.6200 | 0.5600 | 0.5600 | 0.5600 | 125,500 |
May 01, 2023 | 0.6490 | 0.6490 | 0.5560 | 0.5810 | 0.5810 | 244,400 |
Apr 28, 2023 | 0.6390 | 0.6730 | 0.6100 | 0.6300 | 0.6300 | 177,800 |
Apr 27, 2023 | 0.6700 | 0.6700 | 0.6110 | 0.6500 | 0.6500 | 208,500 |
Apr 26, 2023 | 0.6700 | 0.6800 | 0.6100 | 0.6300 | 0.6300 | 193,300 |
Apr 25, 2023 | 0.6800 | 0.6800 | 0.6500 | 0.6600 | 0.6600 | 155,200 |
Apr 24, 2023 | 0.6900 | 0.6930 | 0.6500 | 0.6500 | 0.6500 | 217,300 |
Apr 21, 2023 | 0.7020 | 0.7720 | 0.6500 | 0.6700 | 0.6700 | 337,900 |
Apr 20, 2023 | 0.7800 | 0.8050 | 0.7000 | 0.7300 | 0.7300 | 567,900 |
Apr 19, 2023 | 0.7400 | 0.7560 | 0.6790 | 0.7190 | 0.7190 | 177,900 |
Apr 18, 2023 | 0.7300 | 0.7600 | 0.6900 | 0.7400 | 0.7400 | 216,000 |
Apr 17, 2023 | 0.6900 | 0.7700 | 0.6800 | 0.7200 | 0.7200 | 219,600 |
Apr 14, 2023 | 0.7450 | 0.7490 | 0.6600 | 0.6900 | 0.6900 | 296,200 |
Apr 13, 2023 | 0.7800 | 0.7960 | 0.7300 | 0.7440 | 0.7440 | 132,500 |
Apr 12, 2023 | 0.8300 | 0.8300 | 0.7500 | 0.7700 | 0.7700 | 117,500 |
Apr 11, 2023 | 0.8400 | 0.8600 | 0.7710 | 0.8100 | 0.8100 | 134,600 |
Apr 10, 2023 | 0.8000 | 0.9040 | 0.7510 | 0.8300 | 0.8300 | 158,300 |
Apr 06, 2023 | 0.7980 | 0.8300 | 0.7500 | 0.8300 | 0.8300 | 171,000 |
Apr 05, 2023 | 0.8600 | 0.8700 | 0.7800 | 0.7980 | 0.7980 | 113,900 |
Apr 04, 2023 | 0.9700 | 0.9700 | 0.8200 | 0.8580 | 0.8580 | 125,800 |
Apr 03, 2023 | 1.0100 | 1.0500 | 0.9200 | 0.9250 | 0.9250 | 140,700 |
Mar 31, 2023 | 0.9930 | 1.0900 | 0.9500 | 1.0300 | 1.0300 | 102,300 |
Mar 30, 2023 | 1.0300 | 1.0800 | 0.9300 | 0.9900 | 0.9900 | 371,600 |
Mar 29, 2023 | 0.8050 | 0.9700 | 0.8010 | 0.9100 | 0.9100 | 417,000 |
Mar 28, 2023 | 0.8660 | 0.8800 | 0.7800 | 0.7810 | 0.7810 | 319,500 |
Mar 27, 2023 | 0.8800 | 0.8900 | 0.7920 | 0.8200 | 0.8200 | 172,000 |
Mar 24, 2023 | 0.8410 | 0.9190 | 0.8410 | 0.8700 | 0.8700 | 48,900 |
Mar 23, 2023 | 0.8580 | 0.9400 | 0.8400 | 0.8700 | 0.8700 | 71,300 |
Mar 22, 2023 | 0.9300 | 0.9350 | 0.8310 | 0.8500 | 0.8500 | 302,800 |
Mar 21, 2023 | 0.9200 | 0.9690 | 0.8900 | 0.8970 | 0.8970 | 181,800 |
Mar 20, 2023 | 0.9600 | 0.9700 | 0.8710 | 0.9050 | 0.9050 | 369,400 |
Mar 17, 2023 | 1.0100 | 1.0280 | 0.9300 | 0.9710 | 0.9710 | 420,400 |
Mar 16, 2023 | 1.0000 | 1.0600 | 1.0000 | 1.0100 | 1.0100 | 103,200 |
Mar 15, 2023 | 1.1000 | 1.1100 | 1.0200 | 1.0200 | 1.0200 | 87,600 |
Mar 14, 2023 | 1.2000 | 1.2800 | 1.1200 | 1.1200 | 1.1200 | 183,900 |
Mar 13, 2023 | 1.2600 | 1.2800 | 1.1600 | 1.1700 | 1.1700 | 124,800 |
Mar 10, 2023 | 1.3900 | 1.4000 | 1.2500 | 1.3110 | 1.3110 | 177,000 |
Mar 09, 2023 | 1.3900 | 1.4100 | 1.3000 | 1.3600 | 1.3600 | 187,600 |
Mar 08, 2023 | 1.4000 | 1.4200 | 1.3800 | 1.4200 | 1.4200 | 49,200 |
Mar 07, 2023 | 1.4700 | 1.4700 | 1.3700 | 1.3800 | 1.3800 | 95,500 |
Mar 06, 2023 | 1.4900 | 1.5200 | 1.4600 | 1.4600 | 1.4600 | 34,700 |
Mar 03, 2023 | 1.4600 | 1.5150 | 1.4300 | 1.4800 | 1.4800 | 49,500 |
Mar 02, 2023 | 1.4300 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 31,900 |
Mar 01, 2023 | 1.4800 | 1.4800 | 1.3890 | 1.4200 | 1.4200 | 53,900 |
Feb 28, 2023 | 1.2700 | 1.4000 | 1.2700 | 1.3800 | 1.3800 | 39,600 |
Feb 27, 2023 | 1.3200 | 1.3500 | 1.2750 | 1.2800 | 1.2800 | 71,900 |
Feb 24, 2023 | 1.3600 | 1.4000 | 1.3000 | 1.3000 | 1.3000 | 110,400 |
Feb 23, 2023 | 1.4100 | 1.4200 | 1.3400 | 1.3500 | 1.3500 | 153,500 |
Feb 22, 2023 | 1.5200 | 1.5200 | 1.3800 | 1.4100 | 1.4100 | 57,100 |
Feb 21, 2023 | 1.5600 | 1.5600 | 1.4500 | 1.4500 | 1.4500 | 81,300 |
Feb 17, 2023 | 1.6200 | 1.6700 | 1.5900 | 1.5900 | 1.5900 | 92,300 |
Feb 16, 2023 | 1.6800 | 1.8700 | 1.6000 | 1.6800 | 1.6800 | 197,200 |
Feb 15, 2023 | 1.7900 | 1.7900 | 1.6800 | 1.6800 | 1.6800 | 174,700 |
Feb 14, 2023 | 1.7700 | 1.8600 | 1.7200 | 1.7400 | 1.7400 | 44,100 |
Feb 13, 2023 | 1.8300 | 1.8300 | 1.7600 | 1.7700 | 1.7700 | 56,300 |
Feb 10, 2023 | 1.8000 | 1.8000 | 1.7200 | 1.8000 | 1.8000 | 53,900 |
Feb 09, 2023 | 1.8470 | 1.8770 | 1.7000 | 1.7100 | 1.7100 | 98,600 |
Feb 08, 2023 | 1.8000 | 1.9600 | 1.8000 | 1.8400 | 1.8400 | 26,000 |
Feb 07, 2023 | 1.9200 | 1.9200 | 1.7600 | 1.7800 | 1.7800 | 75,700 |
Feb 06, 2023 | 1.9400 | 1.9650 | 1.8100 | 1.8600 | 1.8600 | 88,400 |
Feb 03, 2023 | 2.0400 | 2.0400 | 1.9800 | 1.9900 | 1.9900 | 45,000 |
Feb 02, 2023 | 2.0200 | 2.1200 | 2.0100 | 2.0100 | 2.0100 | 73,500 |
Feb 01, 2023 | 2.0250 | 2.0700 | 1.9500 | 2.0000 | 2.0000 | 77,000 |
Jan 31, 2023 | 2.0470 | 2.0700 | 2.0000 | 2.0200 | 2.0200 | 104,600 |
Jan 30, 2023 | 2.1100 | 2.1200 | 2.0300 | 2.0300 | 2.0300 | 38,100 |
Jan 27, 2023 | 2.0200 | 2.1600 | 2.0000 | 2.1300 | 2.1300 | 54,400 |
Jan 26, 2023 | 2.1800 | 2.1800 | 2.0100 | 2.0500 | 2.0500 | 74,500 |
Jan 25, 2023 | 2.1400 | 2.1400 | 2.0400 | 2.1150 | 2.1150 | 132,800 |
Jan 24, 2023 | 2.1400 | 2.1800 | 2.0600 | 2.1500 | 2.1500 | 320,900 |
Jan 23, 2023 | 2.0800 | 2.1200 | 1.9800 | 2.0550 | 2.0550 | 111,600 |
Jan 20, 2023 | 1.8800 | 2.0900 | 1.8700 | 2.0900 | 2.0900 | 185,400 |
Jan 19, 2023 | 2.0200 | 2.0200 | 1.8310 | 1.8450 | 1.8450 | 138,200 |
Jan 18, 2023 | 1.8000 | 2.0900 | 1.7100 | 2.0200 | 2.0200 | 727,700 |
Jan 17, 2023 | 1.6500 | 1.8000 | 1.5300 | 1.7700 | 1.7700 | 250,200 |
Jan 13, 2023 | 1.5800 | 1.7100 | 1.4200 | 1.6300 | 1.6300 | 269,100 |
Jan 12, 2023 | 1.6700 | 1.7600 | 1.4900 | 1.6800 | 1.6800 | 2,191,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |