Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 01, 2023 | 0.2350 | 0.2400 | 0.2250 | 0.2250 | 0.2250 | 203,500 |
May 31, 2023 | 0.2400 | 0.2400 | 0.2300 | 0.2400 | 0.2400 | 103,000 |
May 30, 2023 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 112,000 |
May 29, 2023 | 0.2300 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 112,100 |
May 26, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 35,500 |
May 25, 2023 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 132,000 |
May 24, 2023 | 0.2400 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 48,800 |
May 23, 2023 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 73,000 |
May 19, 2023 | 0.2400 | 0.2400 | 0.2200 | 0.2300 | 0.2300 | 163,200 |
May 18, 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 90,300 |
May 17, 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 97,900 |
May 16, 2023 | 0.2600 | 0.2600 | 0.2400 | 0.2500 | 0.2500 | 79,700 |
May 15, 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 48,000 |
May 12, 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 171,800 |
May 11, 2023 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 120,000 |
May 10, 2023 | 0.2300 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 152,700 |
May 09, 2023 | 0.2400 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 167,500 |
May 08, 2023 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 152,500 |
May 05, 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 56,200 |
May 04, 2023 | 0.2700 | 0.2700 | 0.2400 | 0.2400 | 0.2400 | 192,200 |
May 03, 2023 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 44,000 |
May 02, 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 26,000 |
May 01, 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 79,700 |
Apr 28, 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 16,000 |
Apr 27, 2023 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | 0.2600 | 33,200 |
Apr 26, 2023 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 36,500 |
Apr 25, 2023 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 232,700 |
Apr 24, 2023 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 43,000 |
Apr 21, 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 95,000 |
Apr 20, 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 35,100 |
Apr 19, 2023 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 55,800 |
Apr 18, 2023 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 0.2800 | 57,800 |
Apr 17, 2023 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 61,000 |
Apr 14, 2023 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 101,500 |
Apr 13, 2023 | 0.2900 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 247,000 |
Apr 12, 2023 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.2900 | 49,500 |
Apr 11, 2023 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 0.2900 | 31,400 |
Apr 10, 2023 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 30,100 |
Apr 06, 2023 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 8,000 |
Apr 05, 2023 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 87,000 |
Apr 04, 2023 | 0.3100 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 58,100 |
Apr 03, 2023 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 56,400 |
Mar 31, 2023 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 6,500 |
Mar 30, 2023 | 0.3000 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 147,600 |
Mar 29, 2023 | 0.3100 | 0.3100 | 0.2800 | 0.2800 | 0.2800 | 293,100 |
Mar 28, 2023 | 0.3100 | 0.3200 | 0.3000 | 0.3000 | 0.3000 | 222,500 |
Mar 27, 2023 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 168,100 |
Mar 24, 2023 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 65,600 |
Mar 23, 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 2,500 |
Mar 22, 2023 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 37,800 |
Mar 21, 2023 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | 0.3100 | 150,700 |
Mar 20, 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 23,500 |
Mar 17, 2023 | 0.3300 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 36,400 |
Mar 16, 2023 | 0.3100 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 168,300 |
Mar 15, 2023 | 0.3200 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 658,600 |
Mar 14, 2023 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 161,700 |
Mar 13, 2023 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 471,300 |
Mar 10, 2023 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 164,500 |
Mar 09, 2023 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 49,500 |
Mar 08, 2023 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 61,400 |
Mar 07, 2023 | 0.3900 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 52,000 |
Mar 06, 2023 | 0.3900 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 245,000 |
Mar 03, 2023 | 0.3900 | 0.4200 | 0.3900 | 0.4000 | 0.4000 | 362,100 |
Mar 02, 2023 | 0.3900 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 116,000 |
Mar 01, 2023 | 0.3600 | 0.4000 | 0.3600 | 0.3900 | 0.3900 | 230,200 |
Feb 28, 2023 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 47,000 |
Feb 27, 2023 | 0.3600 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 82,000 |
Feb 24, 2023 | 0.3400 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 104,200 |
Feb 23, 2023 | 0.3600 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 190,300 |
Feb 22, 2023 | 0.3900 | 0.3900 | 0.3500 | 0.3600 | 0.3600 | 113,600 |
Feb 21, 2023 | 0.3800 | 0.3900 | 0.3700 | 0.3900 | 0.3900 | 120,800 |
Feb 17, 2023 | 0.3600 | 0.4100 | 0.3600 | 0.3800 | 0.3800 | 339,900 |
Feb 16, 2023 | 0.3500 | 0.3800 | 0.3400 | 0.3700 | 0.3700 | 112,600 |
Feb 15, 2023 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 46,000 |
Feb 14, 2023 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 31,100 |
Feb 13, 2023 | 0.3400 | 0.3800 | 0.3400 | 0.3600 | 0.3600 | 329,900 |
Feb 10, 2023 | 0.3300 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 56,100 |
Feb 09, 2023 | 0.3300 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 133,600 |
Feb 08, 2023 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 554,500 |
Feb 07, 2023 | 0.3500 | 0.3500 | 0.3200 | 0.3200 | 0.3200 | 121,000 |
Feb 06, 2023 | 0.3400 | 0.3700 | 0.3300 | 0.3400 | 0.3400 | 225,300 |
Feb 03, 2023 | 0.3000 | 0.3500 | 0.3000 | 0.3400 | 0.3400 | 207,000 |
Feb 02, 2023 | 0.3100 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 302,100 |
Feb 01, 2023 | 0.3000 | 0.3200 | 0.2900 | 0.2900 | 0.2900 | 170,500 |
Jan 31, 2023 | 0.3000 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 123,400 |
Jan 30, 2023 | 0.3000 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 78,100 |
Jan 27, 2023 | 0.3000 | 0.3100 | 0.2800 | 0.2800 | 0.2800 | 238,300 |
Jan 26, 2023 | 0.3000 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 125,000 |
Jan 25, 2023 | 0.3000 | 0.3000 | 0.2800 | 0.3000 | 0.3000 | 131,800 |
Jan 24, 2023 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 98,400 |
Jan 23, 2023 | 0.3100 | 0.3100 | 0.2800 | 0.2900 | 0.2900 | 131,300 |
Jan 20, 2023 | 0.2700 | 0.3500 | 0.2700 | 0.3100 | 0.3100 | 486,800 |
Jan 19, 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 10,600 |
Jan 18, 2023 | 0.2800 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 90,600 |
Jan 17, 2023 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 0.2800 | 126,400 |
Jan 16, 2023 | 0.3000 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 75,100 |
Jan 13, 2023 | 0.3000 | 0.3100 | 0.2800 | 0.3100 | 0.3100 | 70,000 |
Jan 12, 2023 | 0.3000 | 0.3100 | 0.2900 | 0.3100 | 0.3100 | 33,600 |
Jan 11, 2023 | 0.2900 | 0.3100 | 0.2800 | 0.3000 | 0.3000 | 337,700 |
Jan 10, 2023 | 0.3100 | 0.3100 | 0.2800 | 0.2800 | 0.2800 | 144,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |