Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 02, 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
Jun 01, 2023 | 0.3700 | 0.3750 | 0.3600 | 0.3600 | 0.3600 | 87,000 |
May 31, 2023 | 0.3400 | 0.3650 | 0.3350 | 0.3550 | 0.3550 | 125,800 |
May 30, 2023 | 0.3250 | 0.3500 | 0.3150 | 0.3250 | 0.3250 | 49,400 |
May 29, 2023 | 0.3250 | 0.3300 | 0.3250 | 0.3300 | 0.3300 | 5,000 |
May 26, 2023 | 0.3350 | 0.3500 | 0.3350 | 0.3500 | 0.3500 | 21,700 |
May 25, 2023 | 0.3400 | 0.3450 | 0.3250 | 0.3400 | 0.3400 | 63,800 |
May 24, 2023 | 0.3500 | 0.3700 | 0.3350 | 0.3400 | 0.3400 | 77,400 |
May 23, 2023 | 0.3250 | 0.3700 | 0.3250 | 0.3450 | 0.3450 | 75,300 |
May 19, 2023 | 0.3100 | 0.3350 | 0.3050 | 0.3350 | 0.3350 | 68,500 |
May 18, 2023 | 0.3350 | 0.3350 | 0.3150 | 0.3350 | 0.3350 | 77,000 |
May 17, 2023 | 0.3300 | 0.3350 | 0.3200 | 0.3200 | 0.3200 | 52,700 |
May 16, 2023 | 0.3300 | 0.3350 | 0.3250 | 0.3350 | 0.3350 | 105,200 |
May 15, 2023 | 0.3500 | 0.3600 | 0.3400 | 0.3450 | 0.3450 | 34,900 |
May 12, 2023 | 0.3350 | 0.3450 | 0.3250 | 0.3450 | 0.3450 | 62,600 |
May 11, 2023 | 0.3600 | 0.3600 | 0.3350 | 0.3350 | 0.3350 | 93,900 |
May 10, 2023 | 0.3650 | 0.3750 | 0.3450 | 0.3450 | 0.3450 | 226,000 |
May 09, 2023 | 0.4000 | 0.4100 | 0.3650 | 0.3650 | 0.3650 | 222,600 |
May 08, 2023 | 0.4050 | 0.4050 | 0.3750 | 0.3950 | 0.3950 | 168,200 |
May 05, 2023 | 0.3800 | 0.4100 | 0.3750 | 0.4000 | 0.4000 | 96,300 |
May 04, 2023 | 0.3950 | 0.4250 | 0.3900 | 0.3950 | 0.3950 | 210,700 |
May 03, 2023 | 0.3850 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 57,600 |
May 02, 2023 | 0.3800 | 0.3850 | 0.3500 | 0.3850 | 0.3850 | 70,100 |
May 01, 2023 | 0.3350 | 0.3650 | 0.3350 | 0.3650 | 0.3650 | 92,600 |
Apr 28, 2023 | 0.3500 | 0.3800 | 0.3350 | 0.3350 | 0.3350 | 175,800 |
Apr 27, 2023 | 0.3050 | 0.3550 | 0.3050 | 0.3550 | 0.3550 | 79,800 |
Apr 26, 2023 | 0.3200 | 0.3400 | 0.3100 | 0.3100 | 0.3100 | 154,600 |
Apr 25, 2023 | 0.3100 | 0.3300 | 0.3050 | 0.3100 | 0.3100 | 118,200 |
Apr 24, 2023 | 0.3150 | 0.3300 | 0.3150 | 0.3200 | 0.3200 | 11,200 |
Apr 21, 2023 | 0.3350 | 0.3450 | 0.3150 | 0.3250 | 0.3250 | 85,300 |
Apr 20, 2023 | 0.3450 | 0.3450 | 0.3330 | 0.3330 | 0.3330 | 28,400 |
Apr 19, 2023 | 0.3250 | 0.3350 | 0.3230 | 0.3300 | 0.3300 | 157,100 |
Apr 18, 2023 | 0.3550 | 0.3700 | 0.3230 | 0.3250 | 0.3250 | 658,900 |
Apr 17, 2023 | 0.3800 | 0.3850 | 0.3600 | 0.3750 | 0.3750 | 529,200 |
Apr 14, 2023 | 0.4000 | 0.4000 | 0.3680 | 0.3850 | 0.3850 | 195,600 |
Apr 13, 2023 | 0.3800 | 0.4000 | 0.3750 | 0.3900 | 0.3900 | 135,200 |
Apr 12, 2023 | 0.4100 | 0.4100 | 0.3580 | 0.3800 | 0.3800 | 790,800 |
Apr 11, 2023 | 0.4250 | 0.4450 | 0.4050 | 0.4250 | 0.4250 | 392,400 |
Apr 10, 2023 | 0.3900 | 0.4350 | 0.3900 | 0.4300 | 0.4300 | 161,800 |
Apr 06, 2023 | 0.4050 | 0.4200 | 0.3750 | 0.3850 | 0.3850 | 322,400 |
Apr 05, 2023 | 0.3600 | 0.4300 | 0.3400 | 0.4000 | 0.4000 | 418,200 |
Apr 04, 2023 | 0.3200 | 0.3850 | 0.3200 | 0.3550 | 0.3550 | 351,600 |
Apr 03, 2023 | 0.3100 | 0.3250 | 0.3050 | 0.3200 | 0.3200 | 72,900 |
Mar 31, 2023 | 0.2850 | 0.3150 | 0.2800 | 0.3050 | 0.3050 | 154,500 |
Mar 30, 2023 | 0.2750 | 0.2950 | 0.2750 | 0.2900 | 0.2900 | 23,200 |
Mar 29, 2023 | 0.2900 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 31,000 |
Mar 28, 2023 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 9,400 |
Mar 27, 2023 | 0.2750 | 0.2900 | 0.2730 | 0.2900 | 0.2900 | 41,900 |
Mar 24, 2023 | 0.3050 | 0.3150 | 0.2700 | 0.2900 | 0.2900 | 169,000 |
Mar 23, 2023 | 0.2850 | 0.3050 | 0.2800 | 0.3000 | 0.3000 | 139,400 |
Mar 22, 2023 | 0.2750 | 0.2850 | 0.2650 | 0.2850 | 0.2850 | 112,000 |
Mar 21, 2023 | 0.2800 | 0.2800 | 0.2650 | 0.2750 | 0.2750 | 59,000 |
Mar 20, 2023 | 0.2750 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 50,300 |
Mar 17, 2023 | 0.2750 | 0.2850 | 0.2500 | 0.2650 | 0.2650 | 80,000 |
Mar 16, 2023 | 0.2650 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 162,100 |
Mar 15, 2023 | 0.2850 | 0.2900 | 0.2650 | 0.2650 | 0.2650 | 28,800 |
Mar 14, 2023 | 0.2750 | 0.2950 | 0.2700 | 0.2700 | 0.2700 | 76,400 |
Mar 13, 2023 | 0.2750 | 0.2900 | 0.2650 | 0.2750 | 0.2750 | 99,100 |
Mar 10, 2023 | 0.2650 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 30,600 |
Mar 09, 2023 | 0.2800 | 0.2800 | 0.2550 | 0.2600 | 0.2600 | 18,500 |
Mar 08, 2023 | 0.2700 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 59,700 |
Mar 07, 2023 | 0.2750 | 0.2750 | 0.2600 | 0.2650 | 0.2650 | 75,500 |
Mar 06, 2023 | 0.2750 | 0.2900 | 0.2700 | 0.2800 | 0.2800 | 131,300 |
Mar 03, 2023 | 0.2450 | 0.2800 | 0.2450 | 0.2800 | 0.2800 | 210,700 |
Mar 02, 2023 | 0.2250 | 0.2650 | 0.2250 | 0.2450 | 0.2450 | 272,500 |
Mar 01, 2023 | 0.2100 | 0.2200 | 0.2050 | 0.2200 | 0.2200 | 24,000 |
Feb 28, 2023 | 0.2100 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 84,100 |
Feb 27, 2023 | 0.2150 | 0.2150 | 0.2050 | 0.2100 | 0.2100 | 133,000 |
Feb 24, 2023 | 0.2250 | 0.2600 | 0.2150 | 0.2150 | 0.2150 | 131,400 |
Feb 23, 2023 | 0.2200 | 0.2500 | 0.2200 | 0.2250 | 0.2250 | 18,700 |
Feb 22, 2023 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 0.2250 | 18,000 |
Feb 21, 2023 | 0.2400 | 0.2450 | 0.2200 | 0.2300 | 0.2300 | 154,600 |
Feb 17, 2023 | 0.2300 | 0.2400 | 0.2300 | 0.2350 | 0.2350 | 25,400 |
Feb 16, 2023 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 1,500 |
Feb 15, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
Feb 14, 2023 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.2300 | 17,800 |
Feb 13, 2023 | 0.2300 | 0.2350 | 0.2250 | 0.2250 | 0.2250 | 38,000 |
Feb 10, 2023 | 0.2300 | 0.2350 | 0.2250 | 0.2250 | 0.2250 | 21,800 |
Feb 09, 2023 | 0.2250 | 0.2300 | 0.2250 | 0.2250 | 0.2250 | 30,400 |
Feb 08, 2023 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 11,000 |
Feb 07, 2023 | 0.2300 | 0.2350 | 0.2300 | 0.2300 | 0.2300 | 3,500 |
Feb 06, 2023 | 0.2550 | 0.2550 | 0.2150 | 0.2250 | 0.2250 | 186,200 |
Feb 03, 2023 | 0.2450 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 120,800 |
Feb 02, 2023 | 0.2750 | 0.2750 | 0.2400 | 0.2400 | 0.2400 | 34,000 |
Feb 01, 2023 | 0.2400 | 0.2600 | 0.2400 | 0.2600 | 0.2600 | 62,100 |
Jan 31, 2023 | 0.2600 | 0.2600 | 0.2350 | 0.2350 | 0.2350 | 70,100 |
Jan 30, 2023 | 0.2550 | 0.2600 | 0.2400 | 0.2400 | 0.2400 | 63,800 |
Jan 27, 2023 | 0.2500 | 0.2550 | 0.2450 | 0.2550 | 0.2550 | 15,700 |
Jan 26, 2023 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 117,700 |
Jan 25, 2023 | 0.2600 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 46,700 |
Jan 24, 2023 | 0.2850 | 0.2850 | 0.2700 | 0.2700 | 0.2700 | 51,000 |
Jan 23, 2023 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 0.2850 | 20,500 |
Jan 20, 2023 | 0.2950 | 0.3050 | 0.2800 | 0.2900 | 0.2900 | 90,500 |
Jan 19, 2023 | 0.2250 | 0.3100 | 0.2250 | 0.2900 | 0.2900 | 358,600 |
Jan 18, 2023 | 0.2450 | 0.2450 | 0.2250 | 0.2400 | 0.2400 | 150,700 |
Jan 17, 2023 | 0.2300 | 0.2400 | 0.2300 | 0.2350 | 0.2350 | 55,300 |
Jan 16, 2023 | 0.2450 | 0.2450 | 0.2300 | 0.2400 | 0.2400 | 90,200 |
Jan 13, 2023 | 0.2400 | 0.2450 | 0.2400 | 0.2400 | 0.2400 | 69,500 |
Jan 12, 2023 | 0.2400 | 0.2650 | 0.2400 | 0.2500 | 0.2500 | 23,000 |
Jan 11, 2023 | 0.2650 | 0.2650 | 0.2400 | 0.2400 | 0.2400 | 29,500 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |