Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 09, 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 1,187 |
Jun 08, 2023 | 0.5650 | 0.5650 | 0.5500 | 0.5500 | 0.5500 | 4,495 |
Jun 07, 2023 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
Jun 06, 2023 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 6,542 |
Jun 05, 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 1,175 |
Jun 02, 2023 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 4,059 |
Jun 01, 2023 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | - |
May 31, 2023 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | - |
May 30, 2023 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 343,190 |
May 29, 2023 | 0.5650 | 0.5700 | 0.5600 | 0.5700 | 0.5700 | 364,989 |
May 26, 2023 | 0.5700 | 0.5700 | 0.5650 | 0.5650 | 0.5650 | 31,821 |
May 25, 2023 | 0.5700 | 0.5700 | 0.5650 | 0.5650 | 0.5650 | 9,768 |
May 24, 2023 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 14,891 |
May 23, 2023 | 0.5800 | 0.5800 | 0.5650 | 0.5650 | 0.5650 | 4,385 |
May 22, 2023 | 0.5750 | 0.5750 | 0.5650 | 0.5750 | 0.5750 | 1,241 |
May 19, 2023 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 2 |
May 18, 2023 | 0.5700 | 0.5750 | 0.5650 | 0.5650 | 0.5650 | 8,012 |
May 17, 2023 | 0.5600 | 0.5650 | 0.5600 | 0.5650 | 0.5650 | 43,052 |
May 16, 2023 | 0.5650 | 0.5700 | 0.5600 | 0.5600 | 0.5600 | 114,681 |
May 15, 2023 | 0.5650 | 0.5650 | 0.5600 | 0.5650 | 0.5650 | 326,408 |
May 12, 2023 | 0.5600 | 0.5650 | 0.5600 | 0.5650 | 0.5650 | 591,137 |
May 11, 2023 | 0.5550 | 0.5600 | 0.5550 | 0.5550 | 0.5550 | 240,673 |
May 10, 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 3,826 |
May 09, 2023 | 0.5650 | 0.5650 | 0.5150 | 0.5550 | 0.5550 | 1,088,151 |
May 08, 2023 | 0.5350 | 0.5550 | 0.5350 | 0.5450 | 0.5450 | 27,181 |
May 05, 2023 | 0.5850 | 0.5900 | 0.5850 | 0.5900 | 0.5900 | 6,199 |
May 04, 2023 | 0.5900 | 0.5900 | 0.5650 | 0.5850 | 0.5850 | 22,752 |
May 03, 2023 | 0.5400 | 0.6100 | 0.5400 | 0.6100 | 0.6100 | 35,035 |
May 02, 2023 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 15,872 |
May 01, 2023 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
Apr 28, 2023 | 0.5650 | 0.5800 | 0.5650 | 0.5750 | 0.5750 | 19,330 |
Apr 27, 2023 | 0.5850 | 0.5850 | 0.5725 | 0.5725 | 0.5725 | 2,834 |
Apr 26, 2023 | 0.5825 | 0.5825 | 0.5825 | 0.5825 | 0.5825 | 1,727 |
Apr 24, 2023 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | - |
Apr 21, 2023 | 0.5650 | 0.5900 | 0.5650 | 0.5650 | 0.5650 | 23,337 |
Apr 20, 2023 | 0.5800 | 0.6100 | 0.5400 | 0.5400 | 0.5400 | 41,119 |
Apr 19, 2023 | 0.5750 | 0.5750 | 0.5550 | 0.5750 | 0.5750 | 33,030 |
Apr 18, 2023 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 785 |
Apr 17, 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
Apr 14, 2023 | 0.6050 | 0.6050 | 0.5500 | 0.5500 | 0.5500 | 5,005 |
Apr 13, 2023 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 3 |
Apr 12, 2023 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 1,967 |
Apr 11, 2023 | 0.6150 | 0.6150 | 0.6000 | 0.6100 | 0.6100 | 31,695 |
Apr 06, 2023 | 0.6100 | 0.6150 | 0.6050 | 0.6150 | 0.6150 | 6,603 |
Apr 05, 2023 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 2,812 |
Apr 04, 2023 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | - |
Apr 03, 2023 | 0.6200 | 0.6200 | 0.6150 | 0.6150 | 0.6150 | 10,064 |
Mar 31, 2023 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 5 |
Mar 30, 2023 | 0.5850 | 0.6000 | 0.5850 | 0.5950 | 0.5950 | 25,428 |
Mar 29, 2023 | - | - | - | - | - | - |
Mar 28, 2023 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
Mar 27, 2023 | 0.5700 | 0.5700 | 0.5400 | 0.5400 | 0.5400 | 5,036 |
Mar 24, 2023 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 5 |
Mar 23, 2023 | 0.5600 | 0.5750 | 0.5500 | 0.5700 | 0.5700 | 594,555 |
Mar 22, 2023 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
Mar 21, 2023 | 0.5700 | 0.5750 | 0.5700 | 0.5700 | 0.5700 | 1,820 |
Mar 20, 2023 | 0.5950 | 0.5950 | 0.5650 | 0.5750 | 0.5750 | 21,543 |
Mar 17, 2023 | 0.5650 | 0.5900 | 0.5650 | 0.5900 | 0.5900 | 731 |
Mar 16, 2023 | 0.5850 | 0.5850 | 0.5650 | 0.5650 | 0.5650 | 1,523 |
Mar 15, 2023 | 0.5650 | 0.5700 | 0.5650 | 0.5700 | 0.5700 | 402,863 |
Mar 14, 2023 | 0.5800 | 0.5800 | 0.5550 | 0.5750 | 0.5750 | 69,463 |
Mar 13, 2023 | 0.5550 | 0.5650 | 0.5550 | 0.5650 | 0.5650 | 13,682 |
Mar 10, 2023 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 210 |
Mar 09, 2023 | 0.5900 | 0.5900 | 0.5800 | 0.5800 | 0.5800 | 40,379 |
Mar 08, 2023 | 0.6000 | 0.6000 | 0.5850 | 0.5900 | 0.5900 | 1,076 |
Mar 07, 2023 | 0.5700 | 0.5900 | 0.5700 | 0.5900 | 0.5900 | 1,650,059 |
Mar 06, 2023 | 0.5700 | 0.5700 | 0.5600 | 0.5700 | 0.5700 | 77,520 |
Mar 03, 2023 | 0.5600 | 0.5675 | 0.5600 | 0.5675 | 0.5675 | 17,802 |
Mar 02, 2023 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 10,010 |
Mar 01, 2023 | 0.5550 | 0.5700 | 0.5550 | 0.5650 | 0.5650 | 38,212 |
Feb 28, 2023 | 0.5450 | 0.5600 | 0.5450 | 0.5500 | 0.5500 | 60,192 |
Feb 27, 2023 | 0.5450 | 0.5500 | 0.5450 | 0.5450 | 0.5450 | 38,087 |
Feb 24, 2023 | 0.5500 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 49,198 |
Feb 23, 2023 | 0.5400 | 0.5450 | 0.5400 | 0.5450 | 0.5450 | 10,040 |
Feb 22, 2023 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 110 |
Feb 21, 2023 | 0.5500 | 0.5550 | 0.5400 | 0.5400 | 0.5400 | 66,080 |
Feb 20, 2023 | 0.5400 | 0.5650 | 0.5400 | 0.5550 | 0.5550 | 17,610 |
Feb 17, 2023 | 0.5600 | 0.5600 | 0.5200 | 0.5500 | 0.5500 | 126,802 |
Feb 16, 2023 | 0.5700 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 6,001 |
Feb 15, 2023 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | 0.5700 | 16,803 |
Feb 14, 2023 | 0.6000 | 0.6000 | 0.5950 | 0.6000 | 0.6000 | 16,321 |
Feb 13, 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 8,004 |
Feb 10, 2023 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 9,613 |
Feb 09, 2023 | 0.6250 | 0.6450 | 0.6200 | 0.6200 | 0.6200 | 1,720,000 |
Feb 08, 2023 | 0.6250 | 0.6300 | 0.6100 | 0.6250 | 0.6250 | 659,393 |
Feb 07, 2023 | 0.5950 | 0.6375 | 0.5950 | 0.6250 | 0.6250 | 546,150 |
Feb 06, 2023 | 0.6000 | 0.6000 | 0.5900 | 0.5950 | 0.5950 | 3,075 |
Feb 03, 2023 | 0.6000 | 0.6000 | 0.5700 | 0.6000 | 0.6000 | 532,398 |
Feb 02, 2023 | 0.6150 | 0.6200 | 0.6000 | 0.6050 | 0.6050 | 49,384 |
Feb 01, 2023 | 0.6150 | 0.6150 | 0.6100 | 0.6150 | 0.6150 | 3,227 |
Jan 31, 2023 | 0.6250 | 0.6250 | 0.6000 | 0.6100 | 0.6100 | 71,798 |
Jan 30, 2023 | 0.6500 | 0.6500 | 0.6100 | 0.6250 | 0.6250 | 24,321 |
Jan 27, 2023 | 0.6450 | 0.6450 | 0.6350 | 0.6350 | 0.6350 | 3,069 |
Jan 25, 2023 | 0.6600 | 0.6600 | 0.6250 | 0.6250 | 0.6250 | 36,521 |
Jan 24, 2023 | 0.6350 | 0.6600 | 0.6350 | 0.6600 | 0.6600 | 43,658 |
Jan 23, 2023 | 0.6600 | 0.6600 | 0.6175 | 0.6350 | 0.6350 | 62,634 |
Jan 20, 2023 | 0.6500 | 0.6500 | 0.6200 | 0.6450 | 0.6450 | 13,778 |
Jan 19, 2023 | 0.6550 | 0.6550 | 0.6200 | 0.6200 | 0.6200 | 3,514 |
Jan 18, 2023 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 2,231 |
Jan 17, 2023 | 0.6500 | 0.6650 | 0.6500 | 0.6650 | 0.6650 | 11,241 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |