Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 02, 2023 | 0.5500 | 0.5800 | 0.5500 | 0.5500 | 0.5500 | 56,270 |
Jun 01, 2023 | 0.6000 | 0.6100 | 0.5800 | 0.5800 | 0.5800 | 34,742 |
May 31, 2023 | 0.5500 | 0.6000 | 0.5500 | 0.6000 | 0.6000 | 110,895 |
May 30, 2023 | 0.5500 | 0.5500 | 0.5100 | 0.5400 | 0.5400 | 106,465 |
May 29, 2023 | 0.4850 | 0.5300 | 0.4800 | 0.5200 | 0.5200 | 146,038 |
May 26, 2023 | 0.5800 | 0.5800 | 0.4200 | 0.4300 | 0.4300 | 666,447 |
May 25, 2023 | 0.5400 | 0.5900 | 0.5100 | 0.5900 | 0.5900 | 121,400 |
May 24, 2023 | 0.5900 | 0.5900 | 0.5400 | 0.5700 | 0.5700 | 27,003 |
May 23, 2023 | 0.5500 | 0.6100 | 0.5200 | 0.6000 | 0.6000 | 121,213 |
May 19, 2023 | 0.5200 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 16,135 |
May 18, 2023 | 0.5200 | 0.5400 | 0.5100 | 0.5200 | 0.5200 | 28,000 |
May 17, 2023 | 0.5600 | 0.5600 | 0.5000 | 0.5100 | 0.5100 | 155,728 |
May 16, 2023 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
May 15, 2023 | 0.5600 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 17,863 |
May 12, 2023 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | 0.5600 | 16,000 |
May 11, 2023 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 5,000 |
May 10, 2023 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | 0.5700 | 34,600 |
May 09, 2023 | 0.5700 | 0.5900 | 0.5700 | 0.5900 | 0.5900 | 21,500 |
May 08, 2023 | 0.5600 | 0.5700 | 0.5500 | 0.5700 | 0.5700 | 13,200 |
May 05, 2023 | 0.5600 | 0.5600 | 0.5400 | 0.5500 | 0.5500 | 35,600 |
May 04, 2023 | 0.5700 | 0.5800 | 0.5400 | 0.5600 | 0.5600 | 58,886 |
May 03, 2023 | 0.5800 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 16,170 |
May 02, 2023 | 0.5800 | 0.6000 | 0.5700 | 0.5700 | 0.5700 | 56,500 |
May 01, 2023 | 0.5900 | 0.6000 | 0.5700 | 0.5800 | 0.5800 | 42,276 |
Apr 28, 2023 | 0.6000 | 0.6000 | 0.5300 | 0.5600 | 0.5600 | 76,000 |
Apr 27, 2023 | 0.6200 | 0.6300 | 0.6100 | 0.6100 | 0.6100 | 16,375 |
Apr 26, 2023 | 0.6300 | 0.6300 | 0.6100 | 0.6100 | 0.6100 | 10,040 |
Apr 25, 2023 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 18,002 |
Apr 24, 2023 | 0.6000 | 0.6500 | 0.5800 | 0.6500 | 0.6500 | 121,364 |
Apr 21, 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
Apr 20, 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 4,500 |
Apr 19, 2023 | 0.6100 | 0.6100 | 0.5800 | 0.5800 | 0.5800 | 23,920 |
Apr 18, 2023 | 0.5800 | 0.6300 | 0.5200 | 0.6000 | 0.6000 | 179,601 |
Apr 17, 2023 | 0.6700 | 0.6700 | 0.5900 | 0.5900 | 0.5900 | 167,500 |
Apr 14, 2023 | 0.6300 | 0.6800 | 0.6300 | 0.6800 | 0.6800 | 68,600 |
Apr 13, 2023 | 0.6200 | 0.6300 | 0.6200 | 0.6300 | 0.6300 | 35,500 |
Apr 12, 2023 | 0.6000 | 0.6200 | 0.5800 | 0.6200 | 0.6200 | 46,800 |
Apr 11, 2023 | 0.5600 | 0.5900 | 0.5600 | 0.5900 | 0.5900 | 21,450 |
Apr 10, 2023 | 0.5900 | 0.5900 | 0.5700 | 0.5700 | 0.5700 | 6,000 |
Apr 06, 2023 | 0.5700 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 8,403 |
Apr 05, 2023 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | 0.5600 | 40,150 |
Apr 04, 2023 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 25,662 |
Apr 03, 2023 | 0.6000 | 0.6000 | 0.5800 | 0.6000 | 0.6000 | 28,001 |
Mar 31, 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 20,700 |
Mar 30, 2023 | 0.5900 | 0.6000 | 0.5800 | 0.6000 | 0.6000 | 3,500 |
Mar 29, 2023 | 0.5900 | 0.5900 | 0.5800 | 0.5800 | 0.5800 | 20,000 |
Mar 28, 2023 | 0.5900 | 0.6100 | 0.5900 | 0.6100 | 0.6100 | 6,500 |
Mar 27, 2023 | 0.6100 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 48,600 |
Mar 24, 2023 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 500 |
Mar 23, 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
Mar 22, 2023 | 0.6300 | 0.6300 | 0.6000 | 0.6000 | 0.6000 | 35,600 |
Mar 21, 2023 | 0.6100 | 0.6300 | 0.5600 | 0.6300 | 0.6300 | 27,835 |
Mar 20, 2023 | 0.6400 | 0.6500 | 0.5700 | 0.6000 | 0.6000 | 169,400 |
Mar 17, 2023 | 0.6100 | 0.6300 | 0.6000 | 0.6200 | 0.6200 | 36,900 |
Mar 16, 2023 | 0.6300 | 0.6500 | 0.5900 | 0.6400 | 0.6400 | 43,925 |
Mar 15, 2023 | 0.6400 | 0.6700 | 0.6000 | 0.6300 | 0.6300 | 59,750 |
Mar 14, 2023 | 0.6800 | 0.6800 | 0.6300 | 0.6400 | 0.6400 | 24,900 |
Mar 13, 2023 | 0.6500 | 0.6900 | 0.6400 | 0.6900 | 0.6900 | 10,375 |
Mar 10, 2023 | 0.6600 | 0.6800 | 0.6400 | 0.6400 | 0.6400 | 46,860 |
Mar 09, 2023 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 16,500 |
Mar 08, 2023 | 0.6700 | 0.6900 | 0.6700 | 0.6900 | 0.6900 | 59,500 |
Mar 07, 2023 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 2,000 |
Mar 06, 2023 | 0.6700 | 0.6800 | 0.6700 | 0.6800 | 0.6800 | 22,001 |
Mar 03, 2023 | 0.6800 | 0.6800 | 0.6600 | 0.6800 | 0.6800 | 24,324 |
Mar 02, 2023 | 0.6700 | 0.6800 | 0.6700 | 0.6800 | 0.6800 | 55,635 |
Mar 01, 2023 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | 0.6500 | 1,170 |
Feb 28, 2023 | 0.6800 | 0.6800 | 0.6500 | 0.6500 | 0.6500 | 20,806 |
Feb 27, 2023 | 0.6600 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 17,334 |
Feb 24, 2023 | 0.6700 | 0.7000 | 0.6700 | 0.6900 | 0.6900 | 35,500 |
Feb 23, 2023 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 500 |
Feb 22, 2023 | 0.7000 | 0.7000 | 0.6500 | 0.6500 | 0.6500 | 42,337 |
Feb 21, 2023 | 0.6700 | 0.6900 | 0.6600 | 0.6900 | 0.6900 | 8,500 |
Feb 17, 2023 | 0.6700 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 12,706 |
Feb 16, 2023 | 0.6900 | 0.6900 | 0.6500 | 0.6700 | 0.6700 | 23,450 |
Feb 15, 2023 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 11,985 |
Feb 14, 2023 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
Feb 13, 2023 | 0.6600 | 0.6800 | 0.6600 | 0.6800 | 0.6800 | 23,000 |
Feb 10, 2023 | 0.6700 | 0.6800 | 0.6600 | 0.6800 | 0.6800 | 15,775 |
Feb 09, 2023 | 0.6800 | 0.7000 | 0.6500 | 0.6500 | 0.6500 | 29,628 |
Feb 08, 2023 | 0.6700 | 0.6800 | 0.6700 | 0.6800 | 0.6800 | 20,950 |
Feb 07, 2023 | 0.7100 | 0.7100 | 0.6900 | 0.6900 | 0.6900 | 1,002 |
Feb 06, 2023 | 0.6900 | 0.7100 | 0.6900 | 0.6900 | 0.6900 | 26,950 |
Feb 03, 2023 | 0.7100 | 0.7100 | 0.6500 | 0.6900 | 0.6900 | 171,434 |
Feb 02, 2023 | 0.7100 | 0.7300 | 0.6900 | 0.6900 | 0.6900 | 31,002 |
Feb 01, 2023 | 0.6900 | 0.7200 | 0.6700 | 0.6900 | 0.6900 | 56,606 |
Jan 31, 2023 | 0.7300 | 0.7400 | 0.6600 | 0.6600 | 0.6600 | 171,059 |
Jan 30, 2023 | 0.7100 | 0.7300 | 0.7100 | 0.7200 | 0.7200 | 45,525 |
Jan 27, 2023 | 0.7000 | 0.7500 | 0.6700 | 0.7100 | 0.7100 | 20,280 |
Jan 26, 2023 | 0.6700 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 42,350 |
Jan 25, 2023 | 0.7000 | 0.7100 | 0.6700 | 0.6700 | 0.6700 | 91,680 |
Jan 24, 2023 | 0.7400 | 0.7400 | 0.7000 | 0.7000 | 0.7000 | 23,700 |
Jan 23, 2023 | 0.7500 | 0.7500 | 0.7300 | 0.7300 | 0.7300 | 16,583 |
Jan 20, 2023 | 0.7200 | 0.7500 | 0.7200 | 0.7500 | 0.7500 | 62,133 |
Jan 19, 2023 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 28,002 |
Jan 18, 2023 | 0.7100 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | 56,250 |
Jan 17, 2023 | 0.7200 | 0.7200 | 0.7100 | 0.7200 | 0.7200 | 5,500 |
Jan 16, 2023 | 0.7000 | 0.7100 | 0.6800 | 0.7000 | 0.7000 | 48,750 |
Jan 13, 2023 | 0.7000 | 0.7200 | 0.7000 | 0.7000 | 0.7000 | 24,150 |
Jan 12, 2023 | 0.7500 | 0.7500 | 0.6700 | 0.6800 | 0.6800 | 80,000 |
Jan 11, 2023 | 0.7300 | 0.7600 | 0.7300 | 0.7500 | 0.7500 | 87,920 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |