Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2023 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
May 30, 2023 | 0.8700 | 0.8700 | 0.8300 | 0.8500 | 0.8500 | 35,000 |
May 29, 2023 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 1,500 |
May 26, 2023 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
May 25, 2023 | 0.8200 | 0.8400 | 0.8000 | 0.8300 | 0.8300 | 29,000 |
May 24, 2023 | 0.8600 | 0.8600 | 0.8200 | 0.8200 | 0.8200 | 11,300 |
May 23, 2023 | 0.8900 | 0.8900 | 0.8300 | 0.8800 | 0.8800 | 14,500 |
May 19, 2023 | 0.8200 | 0.8800 | 0.8100 | 0.8800 | 0.8800 | 119,000 |
May 18, 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 36,800 |
May 17, 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 1,000 |
May 16, 2023 | 0.9000 | 0.9100 | 0.8400 | 0.9000 | 0.9000 | 391,500 |
May 15, 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 145,900 |
May 12, 2023 | 0.9100 | 0.9300 | 0.8900 | 0.9200 | 0.9200 | 406,500 |
May 11, 2023 | 0.9000 | 0.9200 | 0.9000 | 0.9200 | 0.9200 | 6,100 |
May 10, 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 40,500 |
May 09, 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 64,800 |
May 08, 2023 | 0.8700 | 0.9200 | 0.8700 | 0.9200 | 0.9200 | 45,800 |
May 05, 2023 | 0.8400 | 0.8700 | 0.8400 | 0.8700 | 0.8700 | 7,500 |
May 04, 2023 | 0.7900 | 0.8200 | 0.7900 | 0.8200 | 0.8200 | 222,000 |
May 03, 2023 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 1,000 |
May 02, 2023 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
May 01, 2023 | 0.8200 | 0.8600 | 0.8200 | 0.8400 | 0.8400 | 43,000 |
Apr 28, 2023 | 0.8500 | 0.8600 | 0.8200 | 0.8200 | 0.8200 | 16,800 |
Apr 27, 2023 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 2,300 |
Apr 26, 2023 | 0.8200 | 0.8500 | 0.8200 | 0.8400 | 0.8400 | 28,500 |
Apr 25, 2023 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 1,400 |
Apr 24, 2023 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 1,800 |
Apr 21, 2023 | 0.8900 | 0.9000 | 0.8400 | 0.8400 | 0.8400 | 29,800 |
Apr 20, 2023 | 0.8900 | 0.9300 | 0.8900 | 0.9000 | 0.9000 | 36,500 |
Apr 19, 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 10,000 |
Apr 18, 2023 | 0.9300 | 0.9800 | 0.8900 | 0.9000 | 0.9000 | 19,600 |
Apr 17, 2023 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 5,300 |
Apr 14, 2023 | 0.8800 | 0.8900 | 0.8800 | 0.8900 | 0.8900 | 112,300 |
Apr 13, 2023 | 0.8500 | 0.9000 | 0.8000 | 0.9000 | 0.9000 | 244,300 |
Apr 12, 2023 | 0.9000 | 0.9000 | 0.8500 | 0.8700 | 0.8700 | 78,400 |
Apr 11, 2023 | 0.9000 | 0.9300 | 0.9000 | 0.9300 | 0.9300 | 1,700 |
Apr 10, 2023 | 0.9000 | 0.9300 | 0.8400 | 0.9000 | 0.9000 | 72,600 |
Apr 06, 2023 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | 0.9100 | 17,500 |
Apr 05, 2023 | 0.9300 | 0.9300 | 0.9000 | 0.9000 | 0.9000 | 12,000 |
Apr 04, 2023 | 0.9400 | 0.9400 | 0.9300 | 0.9300 | 0.9300 | 1,500 |
Apr 03, 2023 | 0.9400 | 0.9400 | 0.9300 | 0.9300 | 0.9300 | 6,500 |
Mar 31, 2023 | 0.9500 | 0.9700 | 0.9500 | 0.9700 | 0.9700 | 1,000 |
Mar 30, 2023 | 0.9500 | 0.9500 | 0.9400 | 0.9400 | 0.9400 | 3,500 |
Mar 29, 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 7,300 |
Mar 28, 2023 | 1.0000 | 1.0100 | 0.9400 | 0.9400 | 0.9400 | 71,300 |
Mar 27, 2023 | 1.0500 | 1.0500 | 0.9700 | 1.0500 | 1.0500 | 4,100 |
Mar 24, 2023 | 0.9900 | 1.0400 | 0.9900 | 1.0400 | 1.0400 | 41,500 |
Mar 23, 2023 | 0.9300 | 0.9900 | 0.9100 | 0.9900 | 0.9900 | 96,500 |
Mar 22, 2023 | 0.9600 | 0.9800 | 0.9300 | 0.9500 | 0.9500 | 528,500 |
Mar 21, 2023 | 0.9300 | 0.9900 | 0.9000 | 0.9100 | 0.9100 | 110,500 |
Mar 20, 2023 | 0.9500 | 0.9600 | 0.9300 | 0.9300 | 0.9300 | 17,000 |
Mar 17, 2023 | 0.9500 | 0.9800 | 0.9500 | 0.9500 | 0.9500 | 4,000 |
Mar 16, 2023 | 0.9700 | 1.0200 | 0.9300 | 0.9500 | 0.9500 | 222,200 |
Mar 15, 2023 | 1.0700 | 1.0700 | 0.9400 | 0.9700 | 0.9700 | 207,600 |
Mar 14, 2023 | 0.9700 | 1.0300 | 0.9500 | 1.0300 | 1.0300 | 243,600 |
Mar 13, 2023 | 0.9700 | 1.0200 | 0.9500 | 1.0200 | 1.0200 | 15,100 |
Mar 10, 2023 | 0.9900 | 1.0000 | 0.9800 | 0.9800 | 0.9800 | 358,200 |
Mar 09, 2023 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 500 |
Mar 08, 2023 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | 0.9900 | 4,600 |
Mar 07, 2023 | 1.0000 | 1.0600 | 0.9900 | 1.0000 | 1.0000 | 79,600 |
Mar 06, 2023 | 1.0000 | 1.0700 | 1.0000 | 1.0500 | 1.0500 | 66,600 |
Mar 03, 2023 | 1.0200 | 1.0200 | 0.9800 | 1.0200 | 1.0200 | 126,600 |
Mar 02, 2023 | 1.0400 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 147,400 |
Mar 01, 2023 | 1.0800 | 1.0800 | 1.0300 | 1.0400 | 1.0400 | 20,900 |
Feb 28, 2023 | 1.0700 | 1.1000 | 1.0300 | 1.0400 | 1.0400 | 162,500 |
Feb 27, 2023 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 7,088,200 |
Feb 24, 2023 | 1.0300 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | 122,700 |
Feb 23, 2023 | 1.0800 | 1.0800 | 1.0400 | 1.0400 | 1.0400 | 10,200 |
Feb 22, 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
Feb 21, 2023 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
Feb 17, 2023 | 1.0300 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 27,900 |
Feb 16, 2023 | 1.0400 | 1.0700 | 1.0400 | 1.0600 | 1.0600 | 81,900 |
Feb 15, 2023 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 5,900 |
Feb 14, 2023 | 1.0300 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 32,300 |
Feb 13, 2023 | 1.0500 | 1.0800 | 1.0300 | 1.0300 | 1.0300 | 83,000 |
Feb 10, 2023 | 1.0100 | 1.0900 | 1.0100 | 1.0800 | 1.0800 | 125,200 |
Feb 09, 2023 | 1.0500 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 95,400 |
Feb 08, 2023 | 1.0400 | 1.0700 | 1.0400 | 1.0400 | 1.0400 | 48,000 |
Feb 07, 2023 | 1.0100 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 69,000 |
Feb 06, 2023 | 1.0400 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 6,200 |
Feb 03, 2023 | 1.0400 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 117,000 |
Feb 02, 2023 | 1.0200 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 103,600 |
Feb 01, 2023 | 1.0700 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | 114,000 |
Jan 31, 2023 | 1.0700 | 1.0900 | 1.0500 | 1.0700 | 1.0700 | 124,000 |
Jan 30, 2023 | 1.0500 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 15,100 |
Jan 27, 2023 | 1.0800 | 1.0800 | 1.0200 | 1.0200 | 1.0200 | 3,500 |
Jan 26, 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 100,000 |
Jan 25, 2023 | 1.0500 | 1.1000 | 1.0500 | 1.1000 | 1.1000 | 78,600 |
Jan 24, 2023 | 1.0600 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 5,000 |
Jan 23, 2023 | 1.0600 | 1.0800 | 1.0600 | 1.0600 | 1.0600 | 115,400 |
Jan 20, 2023 | 1.1000 | 1.1000 | 1.0400 | 1.0600 | 1.0600 | 54,200 |
Jan 19, 2023 | 1.0100 | 1.0100 | 0.9500 | 1.0000 | 1.0000 | 326,700 |
Jan 18, 2023 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
Jan 17, 2023 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 8,600 |
Jan 16, 2023 | 1.0900 | 1.0900 | 1.0400 | 1.0400 | 1.0400 | 1,200 |
Jan 13, 2023 | 1.0000 | 1.1000 | 1.0000 | 1.0400 | 1.0400 | 411,200 |
Jan 12, 2023 | 1.0000 | 1.0800 | 0.9900 | 1.0000 | 1.0000 | 182,400 |
Jan 11, 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1,900 |
Jan 10, 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 12,600 |
Jan 09, 2023 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 46,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |