Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 02, 2023 | 0.5200 | 0.6300 | 0.5200 | 0.5600 | 0.5600 | 379,300 |
Jun 01, 2023 | 0.5100 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 131,800 |
May 31, 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 41,800 |
May 30, 2023 | 0.5000 | 0.5000 | 0.4700 | 0.4800 | 0.4800 | 74,500 |
May 29, 2023 | 0.4800 | 0.5400 | 0.4700 | 0.5000 | 0.5000 | 333,300 |
May 26, 2023 | 0.4400 | 0.4800 | 0.4400 | 0.4700 | 0.4700 | 413,900 |
May 25, 2023 | 0.3900 | 0.4900 | 0.3800 | 0.4200 | 0.4200 | 170,400 |
May 24, 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 5,400 |
May 23, 2023 | 0.3600 | 0.3800 | 0.3500 | 0.3800 | 0.3800 | 385,100 |
May 19, 2023 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 42,000 |
May 18, 2023 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 64,000 |
May 17, 2023 | 0.3400 | 0.3600 | 0.3200 | 0.3500 | 0.3500 | 445,500 |
May 16, 2023 | 0.3600 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 26,900 |
May 15, 2023 | 0.3700 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 37,000 |
May 12, 2023 | 0.3800 | 0.3800 | 0.3500 | 0.3800 | 0.3800 | 112,700 |
May 11, 2023 | 0.3800 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 52,400 |
May 10, 2023 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 26,600 |
May 09, 2023 | 0.3900 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 21,000 |
May 08, 2023 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 2,200 |
May 05, 2023 | 0.3600 | 0.3900 | 0.3400 | 0.3700 | 0.3700 | 122,500 |
May 04, 2023 | 0.3600 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 20,000 |
May 03, 2023 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 90,500 |
May 02, 2023 | 0.3500 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 56,600 |
May 01, 2023 | 0.3700 | 0.4000 | 0.3500 | 0.3500 | 0.3500 | 518,600 |
Apr 28, 2023 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 59,900 |
Apr 27, 2023 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 19,800 |
Apr 26, 2023 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 84,100 |
Apr 25, 2023 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 59,200 |
Apr 24, 2023 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 57,200 |
Apr 21, 2023 | 0.3700 | 0.3700 | 0.3400 | 0.3400 | 0.3400 | 33,600 |
Apr 20, 2023 | 0.3500 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 119,200 |
Apr 19, 2023 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 85,400 |
Apr 18, 2023 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 117,200 |
Apr 17, 2023 | 0.3500 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 217,700 |
Apr 14, 2023 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 33,500 |
Apr 13, 2023 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 17,000 |
Apr 12, 2023 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 40,500 |
Apr 11, 2023 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 12,000 |
Apr 10, 2023 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 123,900 |
Apr 06, 2023 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 44,600 |
Apr 05, 2023 | 0.3700 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 22,200 |
Apr 04, 2023 | 0.3600 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 105,100 |
Apr 03, 2023 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 71,700 |
Mar 31, 2023 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 99,900 |
Mar 30, 2023 | 0.3500 | 0.3600 | 0.3300 | 0.3500 | 0.3500 | 157,000 |
Mar 29, 2023 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 107,700 |
Mar 28, 2023 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 19,300 |
Mar 27, 2023 | 0.3900 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 27,200 |
Mar 24, 2023 | 0.3800 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 146,100 |
Mar 23, 2023 | 0.3800 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 52,300 |
Mar 22, 2023 | 0.4000 | 0.4000 | 0.3600 | 0.3800 | 0.3800 | 162,100 |
Mar 21, 2023 | 0.4400 | 0.4500 | 0.3900 | 0.4000 | 0.4000 | 329,500 |
Mar 20, 2023 | 0.4400 | 0.4400 | 0.4100 | 0.4100 | 0.4100 | 50,900 |
Mar 17, 2023 | 0.4200 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 53,400 |
Mar 16, 2023 | 0.4300 | 0.4500 | 0.4200 | 0.4200 | 0.4200 | 329,300 |
Mar 15, 2023 | 0.4300 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 186,300 |
Mar 14, 2023 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 0.4400 | 127,100 |
Mar 13, 2023 | 0.4400 | 0.4600 | 0.4200 | 0.4300 | 0.4300 | 126,700 |
Mar 10, 2023 | 0.4700 | 0.4700 | 0.4300 | 0.4300 | 0.4300 | 246,000 |
Mar 09, 2023 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 17,000 |
Mar 08, 2023 | 0.4300 | 0.4700 | 0.4300 | 0.4500 | 0.4500 | 12,200 |
Mar 07, 2023 | 0.4700 | 0.4800 | 0.4500 | 0.4500 | 0.4500 | 115,100 |
Mar 06, 2023 | 0.4700 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 92,600 |
Mar 03, 2023 | 0.4600 | 0.4600 | 0.4400 | 0.4400 | 0.4400 | 8,300 |
Mar 02, 2023 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | 0.4500 | 15,200 |
Mar 01, 2023 | 0.4300 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 29,300 |
Feb 28, 2023 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 33,000 |
Feb 27, 2023 | 0.4500 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 80,700 |
Feb 24, 2023 | 0.4500 | 0.4600 | 0.4400 | 0.4400 | 0.4400 | 52,600 |
Feb 23, 2023 | 0.4700 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 49,400 |
Feb 22, 2023 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 15,000 |
Feb 21, 2023 | 0.4800 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 40,400 |
Feb 17, 2023 | 0.4700 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 70,000 |
Feb 16, 2023 | 0.4900 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 29,200 |
Feb 15, 2023 | 0.4700 | 0.4900 | 0.4600 | 0.4900 | 0.4900 | 44,200 |
Feb 14, 2023 | 0.4900 | 0.4900 | 0.4600 | 0.4800 | 0.4800 | 53,900 |
Feb 13, 2023 | 0.5000 | 0.5300 | 0.4700 | 0.4800 | 0.4800 | 96,900 |
Feb 10, 2023 | 0.4800 | 0.4800 | 0.4600 | 0.4600 | 0.4600 | 83,000 |
Feb 09, 2023 | 0.4700 | 0.4700 | 0.4600 | 0.4700 | 0.4700 | 134,500 |
Feb 08, 2023 | 0.4800 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 252,500 |
Feb 07, 2023 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 0.4700 | 155,300 |
Feb 06, 2023 | 0.4700 | 0.4800 | 0.4600 | 0.4700 | 0.4700 | 50,700 |
Feb 03, 2023 | 0.5000 | 0.5100 | 0.4600 | 0.4800 | 0.4800 | 146,200 |
Feb 02, 2023 | 0.5000 | 0.5100 | 0.4700 | 0.4800 | 0.4800 | 79,600 |
Feb 01, 2023 | 0.5400 | 0.5500 | 0.5000 | 0.5100 | 0.5100 | 195,400 |
Jan 31, 2023 | 0.5600 | 0.5600 | 0.5300 | 0.5300 | 0.5300 | 35,900 |
Jan 30, 2023 | 0.5700 | 0.5700 | 0.5200 | 0.5300 | 0.5300 | 54,200 |
Jan 27, 2023 | 0.5400 | 0.5700 | 0.5300 | 0.5500 | 0.5500 | 60,000 |
Jan 26, 2023 | 0.5500 | 0.5700 | 0.5300 | 0.5400 | 0.5400 | 71,700 |
Jan 25, 2023 | 0.5900 | 0.5900 | 0.5500 | 0.5500 | 0.5500 | 52,600 |
Jan 24, 2023 | 0.6200 | 0.6200 | 0.5800 | 0.5800 | 0.5800 | 72,000 |
Jan 23, 2023 | 0.6000 | 0.6400 | 0.5700 | 0.6000 | 0.6000 | 194,900 |
Jan 20, 2023 | 0.6300 | 0.6500 | 0.6200 | 0.6300 | 0.6300 | 53,000 |
Jan 19, 2023 | 0.6000 | 0.6300 | 0.5900 | 0.6300 | 0.6300 | 271,100 |
Jan 18, 2023 | 0.5800 | 0.6000 | 0.5700 | 0.6000 | 0.6000 | 181,900 |
Jan 17, 2023 | 0.5800 | 0.6100 | 0.5400 | 0.5900 | 0.5900 | 236,100 |
Jan 16, 2023 | 0.5200 | 0.6300 | 0.5000 | 0.5900 | 0.5900 | 463,600 |
Jan 13, 2023 | 0.4500 | 0.5200 | 0.4400 | 0.5000 | 0.5000 | 373,300 |
Jan 12, 2023 | 0.4400 | 0.4400 | 0.4100 | 0.4200 | 0.4200 | 30,100 |
Jan 11, 2023 | 0.4100 | 0.4300 | 0.4100 | 0.4300 | 0.4300 | 35,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |