Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 01, 2023 | 0.3450 | 0.3600 | 0.3450 | 0.3450 | 0.3450 | 1,832,599 |
May 31, 2023 | 0.3500 | 0.3650 | 0.3350 | 0.3550 | 0.3550 | 6,121,007 |
May 30, 2023 | 0.3550 | 0.3750 | 0.3300 | 0.3450 | 0.3450 | 6,004,711 |
May 29, 2023 | 0.3750 | 0.3750 | 0.3600 | 0.3700 | 0.3700 | 567,620 |
May 26, 2023 | 0.3750 | 0.3900 | 0.3000 | 0.3750 | 0.3750 | 8,160,986 |
May 25, 2023 | 0.3700 | 0.3750 | 0.3600 | 0.3700 | 0.3700 | 962,926 |
May 24, 2023 | 0.3750 | 0.3750 | 0.3600 | 0.3600 | 0.3600 | 1,380,076 |
May 23, 2023 | 0.3900 | 0.3900 | 0.3500 | 0.3750 | 0.3750 | 3,271,236 |
May 19, 2023 | 0.3950 | 0.3950 | 0.3850 | 0.3950 | 0.3950 | 460,391 |
May 18, 2023 | 0.3800 | 0.3950 | 0.3700 | 0.3950 | 0.3950 | 871,481 |
May 17, 2023 | 0.3800 | 0.3900 | 0.3800 | 0.3850 | 0.3850 | 898,232 |
May 16, 2023 | 0.4000 | 0.4000 | 0.3500 | 0.3800 | 0.3800 | 3,320,044 |
May 15, 2023 | 0.3900 | 0.4000 | 0.3850 | 0.3900 | 0.3900 | 1,053,660 |
May 12, 2023 | 0.3950 | 0.4100 | 0.3850 | 0.3950 | 0.3950 | 670,825 |
May 11, 2023 | 0.4000 | 0.4050 | 0.3650 | 0.3850 | 0.3850 | 3,864,439 |
May 10, 2023 | 0.4050 | 0.4100 | 0.3950 | 0.4050 | 0.4050 | 1,917,665 |
May 09, 2023 | 0.4050 | 0.4150 | 0.4000 | 0.4100 | 0.4100 | 978,828 |
May 08, 2023 | 0.4100 | 0.4100 | 0.4050 | 0.4050 | 0.4050 | 512,217 |
May 05, 2023 | 0.4250 | 0.4250 | 0.4100 | 0.4150 | 0.4150 | 575,629 |
May 04, 2023 | 0.4000 | 0.4350 | 0.3900 | 0.4250 | 0.4250 | 4,618,944 |
May 03, 2023 | 0.4100 | 0.4100 | 0.3950 | 0.4000 | 0.4000 | 1,227,609 |
May 02, 2023 | 0.4000 | 0.4150 | 0.4000 | 0.4150 | 0.4150 | 3,658,160 |
May 01, 2023 | 0.3500 | 0.4100 | 0.3500 | 0.4000 | 0.4000 | 4,398,783 |
Apr 28, 2023 | 0.3450 | 0.3850 | 0.3400 | 0.3500 | 0.3500 | 4,390,374 |
Apr 27, 2023 | 0.3600 | 0.3600 | 0.3350 | 0.3450 | 0.3450 | 971,270 |
Apr 26, 2023 | 0.3650 | 0.3750 | 0.3500 | 0.3650 | 0.3650 | 1,065,503 |
Apr 25, 2023 | 0.3600 | 0.3750 | 0.3250 | 0.3650 | 0.3650 | 3,731,223 |
Apr 24, 2023 | 0.3700 | 0.3700 | 0.3300 | 0.3600 | 0.3600 | 3,929,755 |
Apr 21, 2023 | 0.3700 | 0.3800 | 0.3550 | 0.3650 | 0.3650 | 1,496,416 |
Apr 20, 2023 | 0.3750 | 0.3850 | 0.3675 | 0.3700 | 0.3700 | 1,530,989 |
Apr 19, 2023 | 0.3800 | 0.3900 | 0.3700 | 0.3750 | 0.3750 | 2,037,813 |
Apr 18, 2023 | 0.3850 | 0.3850 | 0.3700 | 0.3800 | 0.3800 | 1,366,529 |
Apr 17, 2023 | 0.3800 | 0.3900 | 0.3750 | 0.3750 | 0.3750 | 1,538,190 |
Apr 14, 2023 | 0.3750 | 0.3900 | 0.3650 | 0.3650 | 0.3650 | 1,626,438 |
Apr 13, 2023 | 0.3800 | 0.3850 | 0.3650 | 0.3750 | 0.3750 | 1,442,363 |
Apr 12, 2023 | 0.3800 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 1,767,103 |
Apr 11, 2023 | 0.4000 | 0.4000 | 0.3700 | 0.3750 | 0.3750 | 906,534 |
Apr 10, 2023 | 0.4100 | 0.4100 | 0.3800 | 0.3850 | 0.3850 | 995,774 |
Apr 06, 2023 | 0.4100 | 0.4150 | 0.3950 | 0.4000 | 0.4000 | 940,425 |
Apr 05, 2023 | 0.3800 | 0.4350 | 0.3800 | 0.4000 | 0.4000 | 5,369,828 |
Apr 04, 2023 | 0.3900 | 0.3950 | 0.3800 | 0.3800 | 0.3800 | 578,491 |
Apr 03, 2023 | 0.3850 | 0.3950 | 0.3850 | 0.3950 | 0.3950 | 403,909 |
Mar 31, 2023 | 0.4000 | 0.4000 | 0.3850 | 0.3900 | 0.3900 | 554,950 |
Mar 30, 2023 | 0.3950 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 656,714 |
Mar 29, 2023 | 0.4050 | 0.4100 | 0.3700 | 0.3900 | 0.3900 | 3,939,599 |
Mar 28, 2023 | 0.4050 | 0.4100 | 0.3950 | 0.3950 | 0.3950 | 533,688 |
Mar 27, 2023 | 0.4050 | 0.4050 | 0.3950 | 0.4050 | 0.4050 | 537,913 |
Mar 24, 2023 | 0.4100 | 0.4150 | 0.4000 | 0.4050 | 0.4050 | 501,388 |
Mar 23, 2023 | 0.4050 | 0.4150 | 0.4000 | 0.4150 | 0.4150 | 861,730 |
Mar 22, 2023 | 0.4000 | 0.4050 | 0.3900 | 0.4050 | 0.4050 | 897,901 |
Mar 21, 2023 | 0.4100 | 0.4100 | 0.3950 | 0.4000 | 0.4000 | 2,193,281 |
Mar 20, 2023 | 0.4050 | 0.4150 | 0.3950 | 0.4050 | 0.4050 | 1,290,436 |
Mar 17, 2023 | 0.4000 | 0.4100 | 0.3950 | 0.4050 | 0.4050 | 871,809 |
Mar 16, 2023 | 0.3800 | 0.4100 | 0.3800 | 0.4000 | 0.4000 | 2,321,056 |
Mar 15, 2023 | 0.3600 | 0.3800 | 0.3550 | 0.3800 | 0.3800 | 1,527,094 |
Mar 14, 2023 | 0.3450 | 0.3750 | 0.3450 | 0.3700 | 0.3700 | 1,023,990 |
Mar 13, 2023 | 0.3300 | 0.3600 | 0.3075 | 0.3600 | 0.3600 | 3,757,785 |
Mar 10, 2023 | 0.3350 | 0.3500 | 0.3325 | 0.3450 | 0.3450 | 1,245,614 |
Mar 09, 2023 | 0.3400 | 0.3550 | 0.3250 | 0.3250 | 0.3250 | 2,064,644 |
Mar 08, 2023 | 0.3400 | 0.3450 | 0.3300 | 0.3400 | 0.3400 | 713,150 |
Mar 07, 2023 | 0.3250 | 0.3400 | 0.3250 | 0.3400 | 0.3400 | 1,599,832 |
Mar 06, 2023 | 0.3500 | 0.3500 | 0.3100 | 0.3200 | 0.3200 | 2,493,497 |
Mar 03, 2023 | 0.3500 | 0.3550 | 0.3400 | 0.3550 | 0.3550 | 875,297 |
Mar 02, 2023 | 0.3500 | 0.3650 | 0.3450 | 0.3500 | 0.3500 | 911,449 |
Mar 01, 2023 | 0.3600 | 0.3600 | 0.3500 | 0.3550 | 0.3550 | 180,787 |
Feb 28, 2023 | 0.3600 | 0.3650 | 0.3400 | 0.3650 | 0.3650 | 1,372,070 |
Feb 27, 2023 | 0.3600 | 0.3700 | 0.3450 | 0.3650 | 0.3650 | 1,659,507 |
Feb 24, 2023 | 0.3650 | 0.3750 | 0.3400 | 0.3600 | 0.3600 | 3,403,491 |
Feb 23, 2023 | 0.3700 | 0.3850 | 0.3500 | 0.3750 | 0.3750 | 2,751,252 |
Feb 22, 2023 | 0.3600 | 0.3750 | 0.2950 | 0.3700 | 0.3700 | 12,511,711 |
Feb 21, 2023 | 0.3550 | 0.3600 | 0.3200 | 0.3550 | 0.3550 | 2,354,350 |
Feb 17, 2023 | 0.3400 | 0.3600 | 0.3300 | 0.3550 | 0.3550 | 3,847,878 |
Feb 16, 2023 | 0.3500 | 0.3600 | 0.3200 | 0.3350 | 0.3350 | 1,884,778 |
Feb 15, 2023 | 0.3450 | 0.3600 | 0.3400 | 0.3450 | 0.3450 | 1,491,945 |
Feb 14, 2023 | 0.3400 | 0.3600 | 0.3100 | 0.3400 | 0.3400 | 4,321,332 |
Feb 13, 2023 | 0.3800 | 0.3800 | 0.3250 | 0.3450 | 0.3450 | 4,639,199 |
Feb 10, 2023 | 0.3800 | 0.3850 | 0.3700 | 0.3800 | 0.3800 | 847,250 |
Feb 09, 2023 | 0.3850 | 0.3900 | 0.3700 | 0.3750 | 0.3750 | 479,127 |
Feb 08, 2023 | 0.3950 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 1,645,614 |
Feb 07, 2023 | 0.3750 | 0.4050 | 0.3650 | 0.3850 | 0.3850 | 3,802,177 |
Feb 06, 2023 | 0.3700 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 1,479,374 |
Feb 03, 2023 | 0.3700 | 0.3850 | 0.3500 | 0.3850 | 0.3850 | 2,024,471 |
Feb 02, 2023 | 0.3850 | 0.4000 | 0.3650 | 0.3700 | 0.3700 | 2,276,968 |
Feb 01, 2023 | 0.3850 | 0.3850 | 0.3600 | 0.3850 | 0.3850 | 1,865,169 |
Jan 31, 2023 | 0.3750 | 0.3900 | 0.3750 | 0.3900 | 0.3900 | 566,597 |
Jan 30, 2023 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 364,022 |
Jan 27, 2023 | 0.3550 | 0.4100 | 0.3500 | 0.3900 | 0.3900 | 4,506,714 |
Jan 26, 2023 | 0.3750 | 0.3850 | 0.3450 | 0.3550 | 0.3550 | 3,107,339 |
Jan 25, 2023 | 0.3800 | 0.4050 | 0.3750 | 0.3750 | 0.3750 | 1,624,811 |
Jan 24, 2023 | 0.3800 | 0.3800 | 0.3700 | 0.3750 | 0.3750 | 710,555 |
Jan 23, 2023 | 0.3800 | 0.3950 | 0.3750 | 0.3750 | 0.3750 | 1,151,956 |
Jan 20, 2023 | 0.3800 | 0.3850 | 0.3750 | 0.3750 | 0.3750 | 638,543 |
Jan 19, 2023 | 0.3850 | 0.3850 | 0.3750 | 0.3750 | 0.3750 | 1,343,074 |
Jan 18, 2023 | 0.3950 | 0.3950 | 0.3750 | 0.3800 | 0.3800 | 1,917,454 |
Jan 17, 2023 | 0.3850 | 0.3950 | 0.3750 | 0.3900 | 0.3900 | 1,567,740 |
Jan 16, 2023 | 0.4100 | 0.4150 | 0.3750 | 0.3800 | 0.3800 | 2,044,215 |
Jan 13, 2023 | 0.4200 | 0.4200 | 0.4050 | 0.4100 | 0.4100 | 615,179 |
Jan 12, 2023 | 0.3900 | 0.4200 | 0.3800 | 0.4200 | 0.4200 | 1,871,903 |
Jan 11, 2023 | 0.3900 | 0.4000 | 0.3700 | 0.3800 | 0.3800 | 1,876,827 |
Jan 10, 2023 | 0.4000 | 0.4100 | 0.3750 | 0.3800 | 0.3800 | 1,687,773 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |