Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Jun 2023 | 0.3050 | 0.3050 | 0.3000 | 0.3050 | 0.3050 | 70,900 |
08 Jun 2023 | 0.2950 | 0.3050 | 0.2950 | 0.3050 | 0.3050 | 343,100 |
07 Jun 2023 | 0.2950 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 230,300 |
06 Jun 2023 | 0.2950 | 0.2950 | 0.2900 | 0.2950 | 0.2950 | 202,600 |
05 Jun 2023 | 0.2900 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 112,200 |
01 Jun 2023 | 0.2950 | 0.2950 | 0.2900 | 0.2900 | 0.2900 | 193,300 |
31 May 2023 | 0.2950 | 0.2950 | 0.2850 | 0.2900 | 0.2900 | 2,739,000 |
30 May 2023 | 0.2900 | 0.3000 | 0.2900 | 0.2950 | 0.2950 | 433,300 |
29 May 2023 | 0.2950 | 0.3000 | 0.2900 | 0.2900 | 0.2900 | 686,300 |
26 May 2023 | 0.3050 | 0.3050 | 0.2900 | 0.2950 | 0.2950 | 2,205,500 |
25 May 2023 | 0.3100 | 0.3100 | 0.3050 | 0.3050 | 0.3050 | 816,100 |
24 May 2023 | 0.3200 | 0.3250 | 0.3100 | 0.3100 | 0.3100 | 1,158,100 |
23 May 2023 | 0.3200 | 0.3250 | 0.3200 | 0.3200 | 0.3200 | 463,300 |
22 May 2023 | 0.3250 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 693,300 |
19 May 2023 | 0.3350 | 0.3350 | 0.3250 | 0.3250 | 0.3250 | 656,400 |
18 May 2023 | 0.3300 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 228,700 |
17 May 2023 | 0.3300 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 494,500 |
16 May 2023 | 0.3350 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 901,300 |
15 May 2023 | 0.3350 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 108,900 |
12 May 2023 | 0.3350 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 345,300 |
11 May 2023 | 0.3350 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 423,900 |
10 May 2023 | 0.3300 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 267,600 |
09 May 2023 | 0.3350 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 342,800 |
08 May 2023 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 0.3350 | 201,900 |
05 May 2023 | 0.3350 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 137,300 |
04 May 2023 | 0.3350 | 0.3400 | 0.3350 | 0.3400 | 0.3400 | 30,200 |
03 May 2023 | 0.3350 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 283,600 |
02 May 2023 | 0.3350 | 0.3450 | 0.3350 | 0.3350 | 0.3350 | 645,300 |
28 Apr 2023 | 0.3300 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 205,500 |
27 Apr 2023 | 0.3300 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 70,700 |
26 Apr 2023 | 0.3350 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 88,100 |
25 Apr 2023 | 0.3300 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 71,200 |
24 Apr 2023 | 0.3350 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 455,200 |
21 Apr 2023 | 0.3300 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 303,800 |
20 Apr 2023 | 0.3300 | 0.3350 | 0.3250 | 0.3300 | 0.3300 | 353,300 |
19 Apr 2023 | 0.3350 | 0.3350 | 0.3250 | 0.3300 | 0.3300 | 356,500 |
18 Apr 2023 | 0.3300 | 0.3350 | 0.3250 | 0.3350 | 0.3350 | 536,000 |
17 Apr 2023 | 0.3350 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 383,600 |
14 Apr 2023 | 0.3300 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 349,300 |
13 Apr 2023 | 0.3350 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 454,700 |
12 Apr 2023 | 0.3350 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 111,700 |
11 Apr 2023 | 0.3400 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 353,600 |
10 Apr 2023 | 0.3400 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 464,100 |
06 Apr 2023 | 0.3500 | 0.3500 | 0.3350 | 0.3400 | 0.3400 | 398,600 |
05 Apr 2023 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 210,600 |
04 Apr 2023 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 967,700 |
03 Apr 2023 | 0.3300 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 3,303,132 |
31 Mar 2023 | 0.3300 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 167,800 |
30 Mar 2023 | 0.3300 | 0.3350 | 0.3300 | 0.3350 | 0.3350 | 26,300 |
29 Mar 2023 | 0.3300 | 0.3350 | 0.3250 | 0.3350 | 0.3350 | 246,500 |
28 Mar 2023 | 0.3350 | 0.3350 | 0.3250 | 0.3250 | 0.3250 | 407,000 |
27 Mar 2023 | 0.3300 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 74,300 |
24 Mar 2023 | 0.3350 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 158,200 |
23 Mar 2023 | 0.3350 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 346,400 |
22 Mar 2023 | 0.3300 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 409,100 |
21 Mar 2023 | 0.3350 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 384,100 |
20 Mar 2023 | 0.3400 | 0.3400 | 0.3350 | 0.3350 | 0.3350 | 233,900 |
17 Mar 2023 | 0.3400 | 0.3450 | 0.3400 | 0.3450 | 0.3450 | 220,900 |
16 Mar 2023 | 0.3400 | 0.3450 | 0.3400 | 0.3450 | 0.3450 | 276,100 |
15 Mar 2023 | 0.3400 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 146,300 |
14 Mar 2023 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 91,000 |
13 Mar 2023 | 0.3500 | 0.3600 | 0.3450 | 0.3500 | 0.3500 | 944,700 |
10 Mar 2023 | 0.3450 | 0.3550 | 0.3450 | 0.3550 | 0.3550 | 985,700 |
09 Mar 2023 | 0.3450 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 370,100 |
08 Mar 2023 | 0.3400 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 307,200 |
07 Mar 2023 | 0.3450 | 0.3500 | 0.3350 | 0.3400 | 0.3400 | 826,000 |
06 Mar 2023 | 0.3350 | 0.3450 | 0.3300 | 0.3450 | 0.3450 | 900,900 |
03 Mar 2023 | 0.3250 | 0.3350 | 0.3250 | 0.3350 | 0.3350 | 204,100 |
02 Mar 2023 | 0.3350 | 0.3400 | 0.3250 | 0.3250 | 0.3250 | 1,127,700 |
01 Mar 2023 | 0.3350 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 255,300 |
28 Feb 2023 | 0.3400 | 0.3400 | 0.3300 | 0.3350 | 0.3350 | 908,800 |
27 Feb 2023 | 0.3400 | 0.3450 | 0.3350 | 0.3400 | 0.3400 | 128,700 |
24 Feb 2023 | 0.3450 | 0.3450 | 0.3400 | 0.3450 | 0.3450 | 322,700 |
23 Feb 2023 | 0.3400 | 0.3450 | 0.3400 | 0.3400 | 0.3400 | 175,400 |
22 Feb 2023 | 0.3450 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 650,300 |
21 Feb 2023 | 0.3450 | 0.3550 | 0.3450 | 0.3500 | 0.3500 | 734,800 |
20 Feb 2023 | 0.3600 | 0.3650 | 0.3450 | 0.3450 | 0.3450 | 1,515,000 |
17 Feb 2023 | 0.3650 | 0.3650 | 0.3600 | 0.3650 | 0.3650 | 487,900 |
16 Feb 2023 | 0.3550 | 0.3650 | 0.3550 | 0.3600 | 0.3600 | 667,800 |
15 Feb 2023 | 0.3700 | 0.3700 | 0.3500 | 0.3550 | 0.3550 | 2,202,900 |
14 Feb 2023 | 0.3650 | 0.3700 | 0.3650 | 0.3700 | 0.3700 | 24,300 |
13 Feb 2023 | 0.3700 | 0.3700 | 0.3650 | 0.3700 | 0.3700 | 370,300 |
10 Feb 2023 | 0.3650 | 0.3700 | 0.3650 | 0.3700 | 0.3700 | 190,200 |
09 Feb 2023 | 0.3700 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 328,900 |
08 Feb 2023 | 0.3700 | 0.3750 | 0.3700 | 0.3750 | 0.3750 | 314,600 |
07 Feb 2023 | 0.3700 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 250,300 |
06 Feb 2023 | 0.3700 | 0.3750 | 0.3700 | 0.3750 | 0.3750 | 604,100 |
03 Feb 2023 | 0.3650 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 748,100 |
02 Feb 2023 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 704,800 |
01 Feb 2023 | 0.3550 | 0.3650 | 0.3550 | 0.3600 | 0.3600 | 614,200 |
31 Jan 2023 | 0.3550 | 0.3650 | 0.3500 | 0.3600 | 0.3600 | 931,000 |
30 Jan 2023 | 0.3700 | 0.3750 | 0.3500 | 0.3500 | 0.3500 | 1,138,900 |
27 Jan 2023 | 0.3700 | 0.3750 | 0.3650 | 0.3750 | 0.3750 | 393,100 |
26 Jan 2023 | 0.3700 | 0.3750 | 0.3700 | 0.3750 | 0.3750 | 487,100 |
25 Jan 2023 | 0.3650 | 0.3750 | 0.3650 | 0.3700 | 0.3700 | 949,700 |
20 Jan 2023 | 0.3550 | 0.3700 | 0.3550 | 0.3650 | 0.3650 | 1,144,000 |
19 Jan 2023 | 0.3500 | 0.3600 | 0.3450 | 0.3550 | 0.3550 | 873,200 |
18 Jan 2023 | 0.3500 | 0.3550 | 0.3450 | 0.3500 | 0.3500 | 283,000 |
17 Jan 2023 | 0.3450 | 0.3550 | 0.3400 | 0.3500 | 0.3500 | 373,500 |
16 Jan 2023 | 0.3500 | 0.3500 | 0.3400 | 0.3450 | 0.3450 | 414,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |