Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 02, 2023 | 0.5900 | 0.5900 | 0.5600 | 0.5700 | 0.5700 | 98,200 |
Jun 01, 2023 | 0.5800 | 0.6200 | 0.5800 | 0.6100 | 0.6100 | 65,500 |
May 31, 2023 | 0.5800 | 0.5900 | 0.5500 | 0.5600 | 0.5600 | 23,200 |
May 30, 2023 | 0.5800 | 0.5900 | 0.5500 | 0.5900 | 0.5900 | 65,900 |
May 29, 2023 | 0.5800 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 31,600 |
May 26, 2023 | 0.5800 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 20,400 |
May 25, 2023 | 0.5800 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 17,200 |
May 24, 2023 | 0.5900 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 51,400 |
May 23, 2023 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 64,000 |
May 19, 2023 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 7,000 |
May 18, 2023 | 0.6000 | 0.6000 | 0.5800 | 0.6000 | 0.6000 | 15,500 |
May 17, 2023 | 0.6000 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 56,500 |
May 16, 2023 | 0.6600 | 0.6600 | 0.6000 | 0.6100 | 0.6100 | 99,900 |
May 15, 2023 | 0.6600 | 0.6600 | 0.6300 | 0.6300 | 0.6300 | 38,500 |
May 12, 2023 | 0.6700 | 0.6800 | 0.6600 | 0.6800 | 0.6800 | 43,700 |
May 11, 2023 | 0.6800 | 0.6900 | 0.6600 | 0.6600 | 0.6600 | 25,900 |
May 10, 2023 | 0.7400 | 0.7400 | 0.6900 | 0.6900 | 0.6900 | 82,900 |
May 09, 2023 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 19,100 |
May 08, 2023 | 0.7400 | 0.7400 | 0.7100 | 0.7100 | 0.7100 | 28,400 |
May 05, 2023 | 0.7500 | 0.7500 | 0.7100 | 0.7200 | 0.7200 | 77,500 |
May 04, 2023 | 0.7300 | 0.7600 | 0.7300 | 0.7600 | 0.7600 | 49,100 |
May 03, 2023 | 0.7300 | 0.7400 | 0.7200 | 0.7300 | 0.7300 | 44,200 |
May 02, 2023 | 0.6700 | 0.7300 | 0.6700 | 0.7200 | 0.7200 | 74,700 |
May 01, 2023 | 0.6900 | 0.6900 | 0.6800 | 0.6800 | 0.6800 | 4,200 |
Apr 28, 2023 | 0.6800 | 0.7000 | 0.6600 | 0.6800 | 0.6800 | 144,500 |
Apr 27, 2023 | 0.6600 | 0.6800 | 0.6500 | 0.6700 | 0.6700 | 82,300 |
Apr 26, 2023 | 0.6900 | 0.6900 | 0.6600 | 0.6600 | 0.6600 | 42,100 |
Apr 25, 2023 | 0.6800 | 0.7000 | 0.6600 | 0.6800 | 0.6800 | 54,500 |
Apr 24, 2023 | 0.7100 | 0.7200 | 0.6800 | 0.6800 | 0.6800 | 79,900 |
Apr 21, 2023 | 0.7400 | 0.7700 | 0.7000 | 0.7100 | 0.7100 | 111,000 |
Apr 20, 2023 | 0.7500 | 0.7500 | 0.7200 | 0.7300 | 0.7300 | 51,300 |
Apr 19, 2023 | 0.7500 | 0.7800 | 0.7500 | 0.7500 | 0.7500 | 199,800 |
Apr 18, 2023 | 0.7700 | 0.7800 | 0.7500 | 0.7500 | 0.7500 | 126,000 |
Apr 17, 2023 | 0.7500 | 0.7600 | 0.7400 | 0.7400 | 0.7400 | 383,800 |
Apr 14, 2023 | 0.7600 | 0.7700 | 0.7300 | 0.7300 | 0.7300 | 189,200 |
Apr 13, 2023 | 0.7500 | 0.8000 | 0.7400 | 0.7700 | 0.7700 | 524,400 |
Apr 12, 2023 | 0.7200 | 0.7500 | 0.7200 | 0.7300 | 0.7300 | 183,000 |
Apr 11, 2023 | 0.7300 | 0.7600 | 0.7200 | 0.7200 | 0.7200 | 126,500 |
Apr 10, 2023 | 0.7100 | 0.7300 | 0.7100 | 0.7300 | 0.7300 | 49,200 |
Apr 06, 2023 | 0.7400 | 0.7400 | 0.7000 | 0.7300 | 0.7300 | 192,500 |
Apr 05, 2023 | 0.7500 | 0.7500 | 0.7100 | 0.7200 | 0.7200 | 181,000 |
Apr 04, 2023 | 0.7000 | 0.7700 | 0.7000 | 0.7400 | 0.7400 | 237,800 |
Apr 03, 2023 | 0.6600 | 0.7100 | 0.6500 | 0.6700 | 0.6700 | 242,200 |
Mar 31, 2023 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 195,500 |
Mar 30, 2023 | 0.6200 | 0.6700 | 0.5900 | 0.6500 | 0.6500 | 309,700 |
Mar 29, 2023 | 0.6100 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 172,100 |
Mar 28, 2023 | 0.6000 | 0.6100 | 0.5900 | 0.6000 | 0.6000 | 161,900 |
Mar 27, 2023 | 0.6000 | 0.6000 | 0.5800 | 0.5900 | 0.5900 | 70,900 |
Mar 24, 2023 | 0.6000 | 0.6000 | 0.5800 | 0.5900 | 0.5900 | 121,700 |
Mar 23, 2023 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 87,200 |
Mar 22, 2023 | 0.6000 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 202,300 |
Mar 21, 2023 | 0.5900 | 0.6000 | 0.5700 | 0.5700 | 0.5700 | 59,600 |
Mar 20, 2023 | 0.5900 | 0.6000 | 0.5700 | 0.5800 | 0.5800 | 57,100 |
Mar 17, 2023 | 0.5700 | 0.6200 | 0.5300 | 0.5300 | 0.5300 | 1,041,900 |
Mar 16, 2023 | 0.6300 | 0.6300 | 0.5600 | 0.5600 | 0.5600 | 299,100 |
Mar 15, 2023 | 0.6300 | 0.6400 | 0.6100 | 0.6300 | 0.6300 | 71,400 |
Mar 14, 2023 | 0.6300 | 0.6500 | 0.6100 | 0.6300 | 0.6300 | 62,200 |
Mar 13, 2023 | 0.6300 | 0.6600 | 0.6300 | 0.6300 | 0.6300 | 101,400 |
Mar 10, 2023 | 0.6300 | 0.6300 | 0.6100 | 0.6200 | 0.6200 | 113,500 |
Mar 09, 2023 | 0.6000 | 0.6300 | 0.6000 | 0.6200 | 0.6200 | 67,400 |
Mar 08, 2023 | 0.6500 | 0.6600 | 0.6000 | 0.6000 | 0.6000 | 179,300 |
Mar 07, 2023 | 0.6700 | 0.6700 | 0.6600 | 0.6600 | 0.6600 | 150,600 |
Mar 06, 2023 | 0.6700 | 0.6800 | 0.6700 | 0.6800 | 0.6800 | 20,500 |
Mar 03, 2023 | 0.6800 | 0.6900 | 0.6800 | 0.6800 | 0.6800 | 52,300 |
Mar 02, 2023 | 0.6900 | 0.6900 | 0.6600 | 0.6800 | 0.6800 | 70,200 |
Mar 01, 2023 | 0.6800 | 0.6900 | 0.6700 | 0.6900 | 0.6900 | 75,400 |
Feb 28, 2023 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 60,100 |
Feb 27, 2023 | 0.6700 | 0.6900 | 0.6700 | 0.6900 | 0.6900 | 45,000 |
Feb 24, 2023 | 0.6700 | 0.6900 | 0.6600 | 0.6600 | 0.6600 | 39,200 |
Feb 23, 2023 | 0.6600 | 0.6900 | 0.6600 | 0.6900 | 0.6900 | 51,700 |
Feb 22, 2023 | 0.6600 | 0.6600 | 0.6500 | 0.6600 | 0.6600 | 26,800 |
Feb 21, 2023 | 0.6900 | 0.6900 | 0.6700 | 0.6700 | 0.6700 | 4,100 |
Feb 17, 2023 | 0.6700 | 0.6900 | 0.6700 | 0.6800 | 0.6800 | 28,800 |
Feb 16, 2023 | 0.6800 | 0.6900 | 0.6600 | 0.6600 | 0.6600 | 56,100 |
Feb 15, 2023 | 0.6900 | 0.6900 | 0.6700 | 0.6700 | 0.6700 | 27,500 |
Feb 14, 2023 | 0.6900 | 0.7000 | 0.6700 | 0.6900 | 0.6900 | 32,300 |
Feb 13, 2023 | 0.7100 | 0.7100 | 0.6800 | 0.6900 | 0.6900 | 24,000 |
Feb 10, 2023 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 86,400 |
Feb 09, 2023 | 0.7400 | 0.7400 | 0.6900 | 0.6900 | 0.6900 | 125,400 |
Feb 08, 2023 | 0.7300 | 0.7300 | 0.7200 | 0.7300 | 0.7300 | 19,500 |
Feb 07, 2023 | 0.7200 | 0.7500 | 0.7200 | 0.7300 | 0.7300 | 25,100 |
Feb 06, 2023 | 0.7700 | 0.7700 | 0.7200 | 0.7300 | 0.7300 | 121,800 |
Feb 03, 2023 | 0.8300 | 0.8300 | 0.7800 | 0.7800 | 0.7800 | 62,500 |
Feb 02, 2023 | 0.8300 | 0.8500 | 0.8100 | 0.8200 | 0.8200 | 69,600 |
Feb 01, 2023 | 0.8200 | 0.8200 | 0.8000 | 0.8200 | 0.8200 | 237,600 |
Jan 31, 2023 | 0.8600 | 0.8700 | 0.8000 | 0.8300 | 0.8300 | 133,700 |
Jan 30, 2023 | 0.8500 | 0.8800 | 0.8400 | 0.8600 | 0.8600 | 132,700 |
Jan 27, 2023 | 0.8700 | 0.8700 | 0.8600 | 0.8700 | 0.8700 | 22,100 |
Jan 26, 2023 | 0.8900 | 0.9000 | 0.8800 | 0.8900 | 0.8900 | 66,400 |
Jan 25, 2023 | 0.8500 | 0.8900 | 0.8500 | 0.8900 | 0.8900 | 218,400 |
Jan 24, 2023 | 0.8700 | 0.8800 | 0.8500 | 0.8800 | 0.8800 | 24,700 |
Jan 23, 2023 | 0.8600 | 0.8700 | 0.8500 | 0.8700 | 0.8700 | 32,800 |
Jan 20, 2023 | 0.8800 | 0.8800 | 0.8600 | 0.8700 | 0.8700 | 63,400 |
Jan 19, 2023 | 0.8700 | 0.8700 | 0.8500 | 0.8600 | 0.8600 | 75,000 |
Jan 18, 2023 | 0.9000 | 0.9000 | 0.8600 | 0.8700 | 0.8700 | 108,700 |
Jan 17, 2023 | 0.9000 | 0.9200 | 0.9000 | 0.9000 | 0.9000 | 70,900 |
Jan 16, 2023 | 0.9100 | 0.9300 | 0.9000 | 0.9100 | 0.9100 | 52,500 |
Jan 13, 2023 | 0.9200 | 0.9400 | 0.9100 | 0.9400 | 0.9400 | 123,700 |
Jan 12, 2023 | 0.9200 | 0.9300 | 0.8900 | 0.9200 | 0.9200 | 141,200 |
Jan 11, 2023 | 0.9200 | 0.9400 | 0.8900 | 0.9000 | 0.9000 | 338,300 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |