Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 07, 2023 | 0.3400 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 108,000 |
Jun 06, 2023 | 0.3350 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 8,500 |
Jun 05, 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 18,600 |
Jun 02, 2023 | 0.3550 | 0.3550 | 0.3400 | 0.3400 | 0.3400 | 6,700 |
Jun 01, 2023 | 0.3500 | 0.3500 | 0.3350 | 0.3400 | 0.3400 | 66,000 |
May 31, 2023 | 0.3600 | 0.3650 | 0.3500 | 0.3500 | 0.3500 | 177,800 |
May 30, 2023 | 0.3500 | 0.3550 | 0.3500 | 0.3550 | 0.3550 | 116,700 |
May 29, 2023 | 0.3550 | 0.3550 | 0.3450 | 0.3450 | 0.3450 | 3,800 |
May 26, 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 500 |
May 25, 2023 | 0.3450 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 262,700 |
May 24, 2023 | 0.3600 | 0.3600 | 0.3400 | 0.3450 | 0.3450 | 43,000 |
May 23, 2023 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 33,000 |
May 19, 2023 | 0.3600 | 0.3650 | 0.3600 | 0.3650 | 0.3650 | 294,800 |
May 18, 2023 | 0.3650 | 0.3650 | 0.3500 | 0.3500 | 0.3500 | 44,700 |
May 17, 2023 | 0.3650 | 0.3650 | 0.3600 | 0.3600 | 0.3600 | 85,000 |
May 16, 2023 | 0.3850 | 0.3850 | 0.3700 | 0.3700 | 0.3700 | 146,400 |
May 15, 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 1,500 |
May 12, 2023 | 0.3950 | 0.3950 | 0.3800 | 0.3900 | 0.3900 | 16,000 |
May 11, 2023 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.4000 | 59,700 |
May 10, 2023 | 0.4150 | 0.4150 | 0.4000 | 0.4000 | 0.4000 | 115,400 |
May 09, 2023 | 0.4200 | 0.4200 | 0.4150 | 0.4150 | 0.4150 | 126,500 |
May 08, 2023 | 0.4250 | 0.4250 | 0.4200 | 0.4200 | 0.4200 | 5,500 |
May 05, 2023 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
May 04, 2023 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | 0.4300 | 16,000 |
May 03, 2023 | 0.4400 | 0.4400 | 0.4200 | 0.4200 | 0.4200 | 73,200 |
May 02, 2023 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 167,100 |
May 01, 2023 | 0.4500 | 0.4500 | 0.4350 | 0.4350 | 0.4350 | 118,100 |
Apr 28, 2023 | 0.4400 | 0.4400 | 0.4350 | 0.4400 | 0.4400 | 255,500 |
Apr 27, 2023 | 0.4400 | 0.4500 | 0.4300 | 0.4350 | 0.4350 | 217,000 |
Apr 26, 2023 | 0.4400 | 0.4500 | 0.4350 | 0.4350 | 0.4350 | 125,400 |
Apr 25, 2023 | 0.4200 | 0.4950 | 0.4200 | 0.4500 | 0.4500 | 364,000 |
Apr 24, 2023 | 0.4100 | 0.4150 | 0.4100 | 0.4150 | 0.4150 | 99,200 |
Apr 21, 2023 | 0.3950 | 0.4150 | 0.3950 | 0.4150 | 0.4150 | 10,100 |
Apr 20, 2023 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
Apr 19, 2023 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 4,000 |
Apr 18, 2023 | 0.4150 | 0.4150 | 0.4100 | 0.4100 | 0.4100 | 13,800 |
Apr 17, 2023 | 0.4250 | 0.4250 | 0.4000 | 0.4000 | 0.4000 | 363,000 |
Apr 14, 2023 | 0.4300 | 0.4300 | 0.4200 | 0.4250 | 0.4250 | 32,000 |
Apr 13, 2023 | 0.4250 | 0.4300 | 0.4250 | 0.4300 | 0.4300 | 423,400 |
Apr 12, 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 100,000 |
Apr 11, 2023 | 0.4000 | 0.4150 | 0.4000 | 0.4100 | 0.4100 | 82,000 |
Apr 10, 2023 | 0.3800 | 0.4100 | 0.3800 | 0.4000 | 0.4000 | 250,400 |
Apr 06, 2023 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 201,600 |
Apr 05, 2023 | 0.3900 | 0.3900 | 0.3650 | 0.3900 | 0.3900 | 515,500 |
Apr 04, 2023 | 0.3600 | 0.3800 | 0.3550 | 0.3750 | 0.3750 | 167,400 |
Apr 03, 2023 | 0.3400 | 0.3550 | 0.3400 | 0.3550 | 0.3550 | 84,100 |
Mar 31, 2023 | 0.3400 | 0.3450 | 0.3400 | 0.3450 | 0.3450 | 39,300 |
Mar 30, 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 41,500 |
Mar 29, 2023 | 0.3400 | 0.3450 | 0.3400 | 0.3450 | 0.3450 | 126,500 |
Mar 28, 2023 | 0.3250 | 0.3450 | 0.3250 | 0.3450 | 0.3450 | 19,500 |
Mar 27, 2023 | 0.3300 | 0.3450 | 0.3300 | 0.3300 | 0.3300 | 91,500 |
Mar 24, 2023 | 0.3300 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 52,000 |
Mar 23, 2023 | 0.3100 | 0.3350 | 0.3100 | 0.3300 | 0.3300 | 120,000 |
Mar 22, 2023 | 0.3150 | 0.3150 | 0.3050 | 0.3050 | 0.3050 | 277,100 |
Mar 21, 2023 | 0.3300 | 0.3300 | 0.3100 | 0.3150 | 0.3150 | 17,000 |
Mar 20, 2023 | 0.3350 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 4,000 |
Mar 17, 2023 | 0.3200 | 0.3200 | 0.3150 | 0.3200 | 0.3200 | 15,000 |
Mar 16, 2023 | 0.3150 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 67,000 |
Mar 15, 2023 | 0.3200 | 0.3200 | 0.3100 | 0.3150 | 0.3150 | 115,000 |
Mar 14, 2023 | 0.3200 | 0.3300 | 0.3150 | 0.3300 | 0.3300 | 45,300 |
Mar 13, 2023 | 0.3300 | 0.3300 | 0.3200 | 0.3250 | 0.3250 | 108,000 |
Mar 10, 2023 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 23,000 |
Mar 09, 2023 | 0.3200 | 0.3250 | 0.3150 | 0.3200 | 0.3200 | 25,500 |
Mar 08, 2023 | 0.3300 | 0.3300 | 0.3150 | 0.3200 | 0.3200 | 156,700 |
Mar 07, 2023 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 46,000 |
Mar 06, 2023 | 0.3450 | 0.3450 | 0.3350 | 0.3350 | 0.3350 | 49,100 |
Mar 03, 2023 | 0.3450 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 39,000 |
Mar 02, 2023 | 0.3400 | 0.3450 | 0.3350 | 0.3450 | 0.3450 | 138,100 |
Mar 01, 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 179,500 |
Feb 28, 2023 | 0.3350 | 0.3400 | 0.3250 | 0.3400 | 0.3400 | 77,500 |
Feb 27, 2023 | 0.3300 | 0.3350 | 0.3200 | 0.3350 | 0.3350 | 38,800 |
Feb 24, 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 2,900 |
Feb 23, 2023 | 0.3350 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 171,500 |
Feb 22, 2023 | 0.3400 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 171,100 |
Feb 21, 2023 | 0.3400 | 0.3480 | 0.3300 | 0.3350 | 0.3350 | 283,300 |
Feb 17, 2023 | 0.3350 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 150,800 |
Feb 16, 2023 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | - |
Feb 15, 2023 | 0.3450 | 0.3450 | 0.3300 | 0.3300 | 0.3300 | 229,000 |
Feb 14, 2023 | 0.3500 | 0.3500 | 0.3450 | 0.3450 | 0.3450 | 21,700 |
Feb 13, 2023 | 0.3500 | 0.3500 | 0.3450 | 0.3450 | 0.3450 | 33,700 |
Feb 10, 2023 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 3,500 |
Feb 09, 2023 | 0.3750 | 0.3800 | 0.3450 | 0.3450 | 0.3450 | 75,500 |
Feb 08, 2023 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | - |
Feb 07, 2023 | 0.3800 | 0.3800 | 0.3650 | 0.3650 | 0.3650 | 54,500 |
Feb 06, 2023 | 0.3700 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 16,000 |
Feb 03, 2023 | 0.3900 | 0.3900 | 0.3750 | 0.3750 | 0.3750 | 66,200 |
Feb 02, 2023 | 0.4100 | 0.4100 | 0.3850 | 0.3850 | 0.3850 | 109,200 |
Feb 01, 2023 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 9,000 |
Jan 31, 2023 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 58,800 |
Jan 30, 2023 | 0.4300 | 0.4300 | 0.4000 | 0.4000 | 0.4000 | 77,600 |
Jan 27, 2023 | 0.4300 | 0.4400 | 0.4250 | 0.4250 | 0.4250 | 13,000 |
Jan 26, 2023 | 0.4300 | 0.4400 | 0.4300 | 0.4350 | 0.4350 | 68,000 |
Jan 25, 2023 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 31,100 |
Jan 24, 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 9,500 |
Jan 23, 2023 | 0.4550 | 0.4550 | 0.4300 | 0.4400 | 0.4400 | 32,700 |
Jan 20, 2023 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 12,000 |
Jan 19, 2023 | 0.4300 | 0.4600 | 0.4300 | 0.4600 | 0.4600 | 21,500 |
Jan 18, 2023 | 0.4350 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 71,400 |
Jan 17, 2023 | 0.4300 | 0.4400 | 0.4300 | 0.4350 | 0.4350 | 8,300 |
Jan 16, 2023 | 0.4550 | 0.4550 | 0.4350 | 0.4350 | 0.4350 | 21,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |