Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2023 | 0.5200 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 29,325 |
Mar 27, 2023 | 0.5300 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 17,634 |
Mar 24, 2023 | 0.5300 | 0.5300 | 0.4900 | 0.5300 | 0.5300 | 80,355 |
Mar 23, 2023 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 18,573 |
Mar 22, 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
Mar 21, 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 1,608 |
Mar 20, 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 19,210 |
Mar 17, 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5200 | 0.5200 | 9,205 |
Mar 16, 2023 | 0.5300 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 58,917 |
Mar 15, 2023 | 0.5000 | 0.5400 | 0.5000 | 0.5000 | 0.5000 | 71,737 |
Mar 14, 2023 | 0.5000 | 0.5000 | 0.4850 | 0.4850 | 0.4850 | 19,003 |
Mar 13, 2023 | 0.5000 | 0.5000 | 0.4850 | 0.4850 | 0.4850 | 3,789 |
Mar 10, 2023 | 0.5500 | 0.5500 | 0.5100 | 0.5100 | 0.5100 | 4,390 |
Mar 09, 2023 | 0.5400 | 0.5500 | 0.5100 | 0.5500 | 0.5500 | 3,562 |
Mar 08, 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
Mar 07, 2023 | 0.5000 | 0.5500 | 0.5000 | 0.5500 | 0.5500 | 10,140 |
Mar 06, 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | 4,606 |
Mar 03, 2023 | 0.5100 | 0.5800 | 0.5000 | 0.5800 | 0.5800 | 5,900 |
Mar 02, 2023 | 0.5000 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 15,448 |
Mar 01, 2023 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 17,593 |
Feb 28, 2023 | 0.5300 | 0.5300 | 0.5000 | 0.5200 | 0.5200 | 33,013 |
Feb 27, 2023 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 70,678 |
Feb 24, 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
Feb 23, 2023 | 0.5500 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 152,655 |
Feb 22, 2023 | 0.5600 | 0.5600 | 0.5100 | 0.5600 | 0.5600 | 28,655 |
Feb 21, 2023 | 0.5100 | 0.5600 | 0.5100 | 0.5600 | 0.5600 | 3,262 |
Feb 17, 2023 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 16,306 |
Feb 16, 2023 | 0.5700 | 0.5800 | 0.5700 | 0.5800 | 0.5800 | 11,173 |
Feb 15, 2023 | 0.5600 | 0.5700 | 0.5600 | 0.5700 | 0.5700 | 9,524 |
Feb 14, 2023 | 0.4900 | 0.5500 | 0.4900 | 0.5500 | 0.5500 | 17,204 |
Feb 13, 2023 | 0.5000 | 0.5000 | 0.4300 | 0.4850 | 0.4850 | 21,609 |
Feb 10, 2023 | 0.5300 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 26,255 |
Feb 09, 2023 | 0.5800 | 0.6000 | 0.5800 | 0.6000 | 0.6000 | 1,358,903 |
Feb 08, 2023 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
Feb 07, 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5800 | 0.5800 | 15,900 |
Feb 06, 2023 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
Feb 03, 2023 | 0.5500 | 0.6000 | 0.5500 | 0.5900 | 0.5900 | 4,080 |
Feb 02, 2023 | 0.6200 | 0.6400 | 0.6000 | 0.5500 | 0.5500 | 6,253 |
Feb 01, 2023 | 0.6000 | 0.6000 | 0.6000 | 0.5500 | 0.5500 | 1,538 |
Jan 31, 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
Jan 30, 2023 | 0.5800 | 0.6000 | 0.5500 | 0.6000 | 0.6000 | 13,497 |
Jan 27, 2023 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
Jan 26, 2023 | 0.5500 | 0.5800 | 0.5500 | 0.5800 | 0.5800 | 854,556 |
Jan 25, 2023 | 0.6000 | 0.6000 | 0.5900 | 0.5100 | 0.5100 | 1,320 |
Jan 24, 2023 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
Jan 23, 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5800 | 0.5800 | 5,309 |
Jan 20, 2023 | 0.5200 | 0.5700 | 0.5000 | 0.5200 | 0.5200 | 11,981 |
Jan 19, 2023 | 0.6200 | 0.6200 | 0.5400 | 0.5900 | 0.5900 | 13,899 |
Jan 18, 2023 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 4,152 |
Jan 17, 2023 | 0.5400 | 0.5900 | 0.5400 | 0.5900 | 0.5900 | 6,375 |
Jan 16, 2023 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
Jan 13, 2023 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
Jan 12, 2023 | 0.6100 | 0.6100 | 0.5400 | 0.5400 | 0.5400 | 9,378 |
Jan 11, 2023 | 0.5100 | 0.6000 | 0.5100 | 0.5900 | 0.5900 | 12,528 |
Jan 10, 2023 | 0.4700 | 0.4800 | 0.4200 | 0.4650 | 0.4650 | 6,805 |
Jan 09, 2023 | 0.4950 | 0.4950 | 0.4200 | 0.4750 | 0.4750 | 4,859 |
Jan 06, 2023 | 0.4850 | 0.5300 | 0.4850 | 0.5200 | 0.5200 | 1,479 |
Jan 05, 2023 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 843 |
Jan 04, 2023 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 1,263 |
Jan 03, 2023 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 2,460 |
Dec 30, 2022 | 0.4800 | 0.5200 | 0.4400 | 0.4500 | 0.4500 | 12,920 |
Dec 29, 2022 | 0.4250 | 0.4700 | 0.4050 | 0.4050 | 0.4050 | 16,584 |
Dec 28, 2022 | 0.4700 | 0.4700 | 0.4100 | 0.4250 | 0.4250 | 170,364 |
Dec 23, 2022 | 0.5100 | 0.5100 | 0.4500 | 0.5800 | 0.5800 | 4,421 |
Dec 22, 2022 | 0.5300 | 0.5300 | 0.4700 | 0.4700 | 0.4700 | 12,593 |
Dec 21, 2022 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
Dec 20, 2022 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | 0.5200 | 4,039 |
Dec 19, 2022 | 0.5900 | 0.6000 | 0.5400 | 0.5200 | 0.5200 | 5,341 |
Dec 16, 2022 | 0.5500 | 0.5500 | 0.5500 | 0.5300 | 0.5300 | 195,067 |
Dec 15, 2022 | 0.5800 | 0.5800 | 0.5300 | 0.5300 | 0.5300 | 6,486 |
Dec 14, 2022 | 0.5500 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | 304,440 |
Dec 13, 2022 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 3,542 |
Dec 12, 2022 | 0.6000 | 0.6000 | 0.5500 | 0.5200 | 0.5200 | 13,678 |
Dec 09, 2022 | 0.6000 | 0.6800 | 0.4500 | 0.6800 | 0.6800 | 50,072 |
Dec 08, 2022 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 9,464 |
Dec 07, 2022 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 4,012 |
Dec 06, 2022 | 0.5900 | 0.6300 | 0.5900 | 0.5700 | 0.5700 | 960,107 |
Dec 05, 2022 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
Dec 02, 2022 | 0.5900 | 0.5900 | 0.5600 | 0.5600 | 0.5600 | 17,897 |
Dec 01, 2022 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 4,572 |
Nov 30, 2022 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 3,110 |
Nov 29, 2022 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 2,590 |
Nov 28, 2022 | 0.6600 | 0.6600 | 0.5800 | 0.5800 | 0.5800 | 12,721 |
Nov 25, 2022 | 0.5800 | 0.6300 | 0.5800 | 0.6300 | 0.6300 | 2,841 |
Nov 24, 2022 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 3,483 |
Nov 23, 2022 | 0.6100 | 0.6100 | 0.5700 | 0.5800 | 0.5800 | 6,848 |
Nov 22, 2022 | 0.6400 | 0.6600 | 0.6400 | 0.6600 | 0.6600 | 2,000 |
Nov 21, 2022 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
Nov 18, 2022 | 0.6500 | 0.7000 | 0.5800 | 0.5800 | 0.5800 | 65,231 |
Nov 17, 2022 | 0.7000 | 0.7000 | 0.6000 | 0.6000 | 0.6000 | 877,390 |
Nov 16, 2022 | 0.6700 | 0.6800 | 0.6100 | 0.6800 | 0.6800 | 15,906 |
Nov 15, 2022 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 1,814 |
Nov 14, 2022 | 0.5600 | 0.5700 | 0.5600 | 0.5700 | 0.5700 | 3,896 |
Nov 11, 2022 | 0.6900 | 0.6900 | 0.5700 | 0.5800 | 0.5800 | 28,521 |
Nov 10, 2022 | 0.6500 | 0.7200 | 0.6400 | 0.6400 | 0.6400 | 13,823 |
Nov 09, 2022 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 10,989 |
Nov 08, 2022 | 0.6800 | 0.7200 | 0.6500 | 0.7200 | 0.7200 | 27,469 |
Nov 07, 2022 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 6,071 |
Nov 04, 2022 | 0.6600 | 0.6600 | 0.5700 | 0.6600 | 0.6600 | 9,896 |
Nov 03, 2022 | 0.7200 | 0.7200 | 0.6000 | 0.6000 | 0.6000 | 33,495 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |