Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 02, 2023 | 0.3300 | 0.3800 | 0.3000 | 0.3600 | 0.3600 | 468,300 |
Jun 01, 2023 | 0.4100 | 0.4100 | 0.3200 | 0.3300 | 0.3300 | 546,500 |
May 31, 2023 | 0.6100 | 0.7000 | 0.4000 | 0.4200 | 0.4200 | 1,192,800 |
May 30, 2023 | 0.3000 | 0.3300 | 0.3000 | 0.3200 | 0.3200 | 218,400 |
May 29, 2023 | 0.3100 | 0.3200 | 0.2900 | 0.3000 | 0.3000 | 413,000 |
May 26, 2023 | 0.3200 | 0.3400 | 0.3000 | 0.3200 | 0.3200 | 63,200 |
May 25, 2023 | 0.3300 | 0.3300 | 0.3000 | 0.3200 | 0.3200 | 57,300 |
May 24, 2023 | 0.2900 | 0.3200 | 0.2700 | 0.3200 | 0.3200 | 185,000 |
May 23, 2023 | 0.3000 | 0.3100 | 0.2500 | 0.2700 | 0.2700 | 149,100 |
May 19, 2023 | 0.3500 | 0.3500 | 0.2900 | 0.3000 | 0.3000 | 429,100 |
May 18, 2023 | 0.3400 | 0.3800 | 0.3200 | 0.3800 | 0.3800 | 149,600 |
May 17, 2023 | 0.3400 | 0.3800 | 0.3400 | 0.3800 | 0.3800 | 67,000 |
May 16, 2023 | 0.3500 | 0.3900 | 0.3500 | 0.3500 | 0.3500 | 107,000 |
May 15, 2023 | 0.4000 | 0.4000 | 0.3500 | 0.3700 | 0.3700 | 107,100 |
May 12, 2023 | 0.4000 | 0.4000 | 0.3500 | 0.4000 | 0.4000 | 200,700 |
May 11, 2023 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 11,100 |
May 10, 2023 | 0.4200 | 0.4200 | 0.4000 | 0.4200 | 0.4200 | 38,700 |
May 09, 2023 | 0.4200 | 0.4200 | 0.3800 | 0.4000 | 0.4000 | 31,200 |
May 08, 2023 | 0.4400 | 0.4400 | 0.4000 | 0.4200 | 0.4200 | 23,400 |
May 05, 2023 | 0.3900 | 0.4200 | 0.3900 | 0.4200 | 0.4200 | 18,000 |
May 04, 2023 | 0.3900 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 52,300 |
May 03, 2023 | 0.4100 | 0.4200 | 0.3800 | 0.4000 | 0.4000 | 35,800 |
May 02, 2023 | 0.4300 | 0.4300 | 0.4100 | 0.4300 | 0.4300 | 14,500 |
May 01, 2023 | 0.4000 | 0.4300 | 0.3900 | 0.4100 | 0.4100 | 42,000 |
Apr 28, 2023 | 0.4000 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 37,400 |
Apr 27, 2023 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 5,500 |
Apr 26, 2023 | 0.4000 | 0.4300 | 0.3800 | 0.4100 | 0.4100 | 90,100 |
Apr 25, 2023 | 0.4500 | 0.4500 | 0.4200 | 0.4300 | 0.4300 | 27,500 |
Apr 24, 2023 | 0.4900 | 0.4900 | 0.4200 | 0.4200 | 0.4200 | 80,200 |
Apr 21, 2023 | 0.4300 | 0.4900 | 0.4200 | 0.4900 | 0.4900 | 54,800 |
Apr 20, 2023 | 0.4700 | 0.4700 | 0.4100 | 0.4400 | 0.4400 | 43,400 |
Apr 19, 2023 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 27,700 |
Apr 18, 2023 | 0.4500 | 0.4700 | 0.4500 | 0.4700 | 0.4700 | 13,700 |
Apr 17, 2023 | 0.5000 | 0.5000 | 0.4500 | 0.4800 | 0.4800 | 49,000 |
Apr 14, 2023 | 0.4900 | 0.5500 | 0.4800 | 0.4800 | 0.4800 | 353,200 |
Apr 13, 2023 | 0.4700 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 54,500 |
Apr 12, 2023 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 6,600 |
Apr 11, 2023 | 0.4600 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 102,300 |
Apr 10, 2023 | 0.4700 | 0.4700 | 0.4600 | 0.4700 | 0.4700 | 59,200 |
Apr 06, 2023 | 0.4700 | 0.4700 | 0.4600 | 0.4700 | 0.4700 | 78,100 |
Apr 05, 2023 | 0.4400 | 0.4800 | 0.4200 | 0.4700 | 0.4700 | 55,200 |
Apr 04, 2023 | 0.4100 | 0.4900 | 0.4100 | 0.4400 | 0.4400 | 62,200 |
Apr 03, 2023 | 0.4800 | 0.4800 | 0.4300 | 0.4700 | 0.4700 | 78,800 |
Mar 31, 2023 | 0.4900 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 85,900 |
Mar 30, 2023 | 0.4600 | 0.5400 | 0.4500 | 0.4800 | 0.4800 | 241,700 |
Mar 29, 2023 | 0.4000 | 0.4800 | 0.4000 | 0.4800 | 0.4800 | 59,100 |
Mar 28, 2023 | 0.4200 | 0.4300 | 0.3900 | 0.4300 | 0.4300 | 8,500 |
Mar 27, 2023 | 0.4300 | 0.4300 | 0.3900 | 0.3900 | 0.3900 | 35,800 |
Mar 24, 2023 | 0.4200 | 0.4300 | 0.3700 | 0.4300 | 0.4300 | 94,500 |
Mar 23, 2023 | 0.4600 | 0.4800 | 0.4300 | 0.4300 | 0.4300 | 103,400 |
Mar 22, 2023 | 0.4600 | 0.4600 | 0.4300 | 0.4300 | 0.4300 | 37,600 |
Mar 21, 2023 | 0.4100 | 0.4400 | 0.4100 | 0.4300 | 0.4300 | 18,700 |
Mar 20, 2023 | 0.4300 | 0.4300 | 0.3800 | 0.4100 | 0.4100 | 8,600 |
Mar 17, 2023 | 0.4100 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 18,900 |
Mar 16, 2023 | 0.4400 | 0.4400 | 0.3900 | 0.4200 | 0.4200 | 15,000 |
Mar 15, 2023 | 0.4300 | 0.4300 | 0.3800 | 0.4000 | 0.4000 | 42,100 |
Mar 14, 2023 | 0.4200 | 0.4300 | 0.4000 | 0.4100 | 0.4100 | 10,500 |
Mar 13, 2023 | 0.4100 | 0.4300 | 0.3700 | 0.4000 | 0.4000 | 67,900 |
Mar 10, 2023 | 0.4200 | 0.4400 | 0.4100 | 0.4400 | 0.4400 | 29,000 |
Mar 09, 2023 | 0.4400 | 0.4600 | 0.4200 | 0.4400 | 0.4400 | 86,100 |
Mar 08, 2023 | 0.4600 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 45,800 |
Mar 07, 2023 | 0.5000 | 0.5000 | 0.4600 | 0.4600 | 0.4600 | 33,400 |
Mar 06, 2023 | 0.4800 | 0.5000 | 0.4600 | 0.4600 | 0.4600 | 36,100 |
Mar 03, 2023 | 0.5000 | 0.5100 | 0.4800 | 0.5000 | 0.5000 | 56,300 |
Mar 02, 2023 | 0.4800 | 0.5000 | 0.4400 | 0.4900 | 0.4900 | 114,800 |
Mar 01, 2023 | 0.4800 | 0.5000 | 0.4700 | 0.4800 | 0.4800 | 36,700 |
Feb 28, 2023 | 0.4900 | 0.5100 | 0.4600 | 0.5000 | 0.5000 | 31,600 |
Feb 27, 2023 | 0.4900 | 0.5100 | 0.4400 | 0.4700 | 0.4700 | 182,400 |
Feb 24, 2023 | 0.5100 | 0.5100 | 0.4800 | 0.4800 | 0.4800 | 23,600 |
Feb 23, 2023 | 0.5000 | 0.5300 | 0.4800 | 0.5000 | 0.5000 | 49,500 |
Feb 22, 2023 | 0.5200 | 0.5200 | 0.4700 | 0.5000 | 0.5000 | 130,300 |
Feb 21, 2023 | 0.6000 | 0.6000 | 0.5000 | 0.5100 | 0.5100 | 154,900 |
Feb 17, 2023 | 0.5100 | 0.5500 | 0.5100 | 0.5400 | 0.5400 | 45,600 |
Feb 16, 2023 | 0.5400 | 0.5400 | 0.5100 | 0.5100 | 0.5100 | 93,900 |
Feb 15, 2023 | 0.5100 | 0.5400 | 0.5000 | 0.5400 | 0.5400 | 46,800 |
Feb 14, 2023 | 0.5600 | 0.5600 | 0.4700 | 0.5300 | 0.5300 | 299,100 |
Feb 13, 2023 | 0.6100 | 0.6100 | 0.5400 | 0.5400 | 0.5400 | 108,700 |
Feb 10, 2023 | 0.6400 | 0.6400 | 0.5200 | 0.5800 | 0.5800 | 168,500 |
Feb 09, 2023 | 0.7000 | 0.7000 | 0.5900 | 0.6000 | 0.6000 | 340,600 |
Feb 08, 2023 | 0.5900 | 0.7600 | 0.5700 | 0.7500 | 0.7500 | 820,000 |
Feb 07, 2023 | 0.6000 | 0.6300 | 0.5000 | 0.5600 | 0.5600 | 146,900 |
Feb 06, 2023 | 0.5500 | 0.6700 | 0.5300 | 0.5700 | 0.5700 | 468,600 |
Feb 03, 2023 | 0.4700 | 0.5500 | 0.4400 | 0.5300 | 0.5300 | 178,100 |
Feb 02, 2023 | 0.4800 | 0.4900 | 0.4500 | 0.4700 | 0.4700 | 43,500 |
Feb 01, 2023 | 0.4800 | 0.4800 | 0.4600 | 0.4800 | 0.4800 | 24,500 |
Jan 31, 2023 | 0.5000 | 0.5100 | 0.4400 | 0.4400 | 0.4400 | 114,700 |
Jan 30, 2023 | 0.4800 | 0.5100 | 0.4600 | 0.4900 | 0.4900 | 33,600 |
Jan 27, 2023 | 0.5800 | 0.5800 | 0.4700 | 0.5000 | 0.5000 | 111,400 |
Jan 26, 2023 | 0.5000 | 0.5900 | 0.4700 | 0.5100 | 0.5100 | 236,300 |
Jan 25, 2023 | 0.4600 | 0.4900 | 0.4300 | 0.4900 | 0.4900 | 71,800 |
Jan 24, 2023 | 0.4400 | 0.5100 | 0.4300 | 0.4700 | 0.4700 | 92,600 |
Jan 23, 2023 | 0.4200 | 0.4400 | 0.4000 | 0.4000 | 0.4000 | 33,600 |
Jan 20, 2023 | 0.4100 | 0.4300 | 0.3900 | 0.4100 | 0.4100 | 25,500 |
Jan 19, 2023 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 12,000 |
Jan 18, 2023 | 0.4000 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 35,600 |
Jan 17, 2023 | 0.4800 | 0.4800 | 0.3900 | 0.4100 | 0.4100 | 153,500 |
Jan 16, 2023 | 0.4500 | 0.5200 | 0.4500 | 0.5000 | 0.5000 | 73,200 |
Jan 13, 2023 | 0.3800 | 0.4500 | 0.3800 | 0.4500 | 0.4500 | 53,100 |
Jan 12, 2023 | 0.3900 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 15,100 |
Jan 11, 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 5,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |