Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 0.3300 | 0.3450 | 0.3300 | 0.3400 | 0.3400 | 3,366,000 |
25 May 2023 | 0.3450 | 0.3500 | 0.3250 | 0.3250 | 0.3250 | 5,617,100 |
24 May 2023 | 0.3550 | 0.3600 | 0.3450 | 0.3450 | 0.3450 | 3,695,300 |
23 May 2023 | 0.3550 | 0.3650 | 0.3500 | 0.3500 | 0.3500 | 3,931,000 |
22 May 2023 | 0.3550 | 0.3650 | 0.3400 | 0.3600 | 0.3600 | 9,064,300 |
19 May 2023 | 0.3450 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 10,353,500 |
18 May 2023 | 0.3200 | 0.3500 | 0.3200 | 0.3450 | 0.3450 | 10,737,800 |
17 May 2023 | 0.3250 | 0.3300 | 0.3150 | 0.3250 | 0.3250 | 3,920,400 |
16 May 2023 | 0.3150 | 0.3350 | 0.3150 | 0.3300 | 0.3300 | 5,164,000 |
15 May 2023 | 0.3150 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 1,594,300 |
12 May 2023 | 0.3100 | 0.3250 | 0.3050 | 0.3200 | 0.3200 | 3,393,900 |
11 May 2023 | 0.3300 | 0.3300 | 0.3150 | 0.3150 | 0.3150 | 5,310,600 |
10 May 2023 | 0.3300 | 0.3350 | 0.3200 | 0.3300 | 0.3300 | 7,329,400 |
09 May 2023 | 0.2850 | 0.3300 | 0.2800 | 0.3300 | 0.3300 | 13,552,000 |
08 May 2023 | 0.2950 | 0.3000 | 0.2800 | 0.2850 | 0.2850 | 6,611,900 |
05 May 2023 | 0.3000 | 0.3050 | 0.2950 | 0.2950 | 0.2950 | 1,368,200 |
04 May 2023 | 0.3000 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 340,500 |
03 May 2023 | 0.3050 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 2,249,700 |
02 May 2023 | 0.2950 | 0.3100 | 0.2900 | 0.3050 | 0.3050 | 4,632,500 |
28 Apr 2023 | 0.2900 | 0.2950 | 0.2850 | 0.2950 | 0.2950 | 1,857,800 |
27 Apr 2023 | 0.3050 | 0.3100 | 0.2900 | 0.2950 | 0.2950 | 4,919,600 |
26 Apr 2023 | 0.3000 | 0.3050 | 0.3000 | 0.3000 | 0.3000 | 707,500 |
25 Apr 2023 | 0.3050 | 0.3100 | 0.3000 | 0.3050 | 0.3050 | 3,320,400 |
24 Apr 2023 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 2,227,300 |
21 Apr 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3050 | 0.3050 | 2,684,600 |
20 Apr 2023 | 0.3100 | 0.3150 | 0.3050 | 0.3100 | 0.3100 | 1,397,700 |
19 Apr 2023 | 0.3250 | 0.3250 | 0.3050 | 0.3050 | 0.3050 | 5,308,600 |
18 Apr 2023 | 0.3200 | 0.3250 | 0.3100 | 0.3200 | 0.3200 | 9,956,200 |
17 Apr 2023 | 0.3350 | 0.3450 | 0.3100 | 0.3200 | 0.3200 | 19,658,300 |
14 Apr 2023 | 0.3450 | 0.3450 | 0.3300 | 0.3300 | 0.3300 | 4,951,500 |
13 Apr 2023 | 0.3300 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 14,344,100 |
12 Apr 2023 | 0.3450 | 0.3500 | 0.3250 | 0.3350 | 0.3350 | 17,350,400 |
11 Apr 2023 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 18,106,400 |
10 Apr 2023 | 0.3200 | 0.3500 | 0.3200 | 0.3500 | 0.3500 | 24,539,400 |
06 Apr 2023 | 0.3100 | 0.3150 | 0.3000 | 0.3100 | 0.3100 | 11,295,300 |
05 Apr 2023 | 0.2950 | 0.3150 | 0.2950 | 0.3100 | 0.3100 | 13,456,800 |
04 Apr 2023 | 0.2950 | 0.3000 | 0.2900 | 0.3000 | 0.3000 | 4,604,100 |
03 Apr 2023 | 0.2900 | 0.3000 | 0.2800 | 0.2950 | 0.2950 | 5,228,400 |
31 Mar 2023 | 0.2900 | 0.2950 | 0.2800 | 0.2850 | 0.2850 | 4,303,300 |
30 Mar 2023 | 0.3000 | 0.3000 | 0.2850 | 0.2850 | 0.2850 | 7,764,400 |
29 Mar 2023 | 0.2900 | 0.3050 | 0.2850 | 0.3000 | 0.3000 | 8,360,600 |
28 Mar 2023 | 0.2900 | 0.3000 | 0.2850 | 0.2850 | 0.2850 | 2,265,900 |
27 Mar 2023 | 0.2850 | 0.2900 | 0.2750 | 0.2900 | 0.2900 | 4,596,300 |
24 Mar 2023 | 0.3100 | 0.3150 | 0.2800 | 0.2800 | 0.2800 | 13,314,700 |
23 Mar 2023 | 0.2800 | 0.3150 | 0.2800 | 0.3100 | 0.3100 | 23,292,100 |
22 Mar 2023 | 0.2850 | 0.2950 | 0.2800 | 0.2850 | 0.2850 | 9,961,000 |
21 Mar 2023 | 0.2700 | 0.2900 | 0.2550 | 0.2850 | 0.2850 | 24,435,500 |
20 Mar 2023 | 0.2550 | 0.2700 | 0.2550 | 0.2650 | 0.2650 | 17,473,500 |
17 Mar 2023 | 0.2400 | 0.2550 | 0.2350 | 0.2550 | 0.2550 | 9,558,400 |
16 Mar 2023 | 0.2050 | 0.2450 | 0.2000 | 0.2350 | 0.2350 | 12,651,600 |
15 Mar 2023 | 0.2050 | 0.2100 | 0.2050 | 0.2050 | 0.2050 | 733,600 |
14 Mar 2023 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 0.2000 | 1,963,500 |
13 Mar 2023 | 0.2050 | 0.2100 | 0.2050 | 0.2050 | 0.2050 | 2,013,400 |
10 Mar 2023 | 0.2150 | 0.2150 | 0.2050 | 0.2050 | 0.2050 | 2,301,900 |
09 Mar 2023 | 0.2050 | 0.2200 | 0.2000 | 0.2100 | 0.2100 | 3,488,600 |
08 Mar 2023 | 0.2100 | 0.2100 | 0.2000 | 0.2050 | 0.2050 | 4,792,700 |
07 Mar 2023 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 1,819,600 |
06 Mar 2023 | 0.2200 | 0.2200 | 0.2150 | 0.2150 | 0.2150 | 401,700 |
03 Mar 2023 | 0.2150 | 0.2250 | 0.2100 | 0.2200 | 0.2200 | 2,864,200 |
02 Mar 2023 | 0.2200 | 0.2200 | 0.2100 | 0.2150 | 0.2150 | 4,087,200 |
01 Mar 2023 | 0.2250 | 0.2300 | 0.2100 | 0.2200 | 0.2200 | 6,677,700 |
28 Feb 2023 | 0.2350 | 0.2350 | 0.2250 | 0.2250 | 0.2250 | 1,129,000 |
27 Feb 2023 | 0.2350 | 0.2350 | 0.2300 | 0.2300 | 0.2300 | 1,738,200 |
24 Feb 2023 | 0.2400 | 0.2400 | 0.2250 | 0.2350 | 0.2350 | 5,128,900 |
23 Feb 2023 | 0.2500 | 0.2500 | 0.2350 | 0.2350 | 0.2350 | 2,650,500 |
22 Feb 2023 | 0.2450 | 0.2500 | 0.2400 | 0.2400 | 0.2400 | 1,364,800 |
21 Feb 2023 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 850,100 |
20 Feb 2023 | 0.2450 | 0.2550 | 0.2450 | 0.2500 | 0.2500 | 2,920,900 |
17 Feb 2023 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.2500 | 3,616,500 |
16 Feb 2023 | 0.2350 | 0.2550 | 0.2350 | 0.2450 | 0.2450 | 5,947,400 |
15 Feb 2023 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 3,933,200 |
14 Feb 2023 | 0.2350 | 0.2400 | 0.2300 | 0.2300 | 0.2300 | 3,105,500 |
13 Feb 2023 | 0.2450 | 0.2450 | 0.2300 | 0.2300 | 0.2300 | 6,115,300 |
10 Feb 2023 | 0.2600 | 0.2600 | 0.2450 | 0.2450 | 0.2450 | 4,228,700 |
09 Feb 2023 | 0.2550 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 1,051,800 |
08 Feb 2023 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 1,667,900 |
07 Feb 2023 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 1,112,500 |
06 Feb 2023 | 0.2600 | 0.2650 | 0.2550 | 0.2550 | 0.2550 | 1,299,800 |
03 Feb 2023 | 0.2600 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 964,300 |
02 Feb 2023 | 0.2650 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 12,786,700 |
01 Feb 2023 | 0.2600 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 2,220,200 |
31 Jan 2023 | 0.2750 | 0.2750 | 0.2600 | 0.2600 | 0.2600 | 4,580,900 |
30 Jan 2023 | 0.2800 | 0.2850 | 0.2700 | 0.2700 | 0.2700 | 2,104,000 |
27 Jan 2023 | 0.2850 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 5,685,900 |
26 Jan 2023 | 0.2650 | 0.2850 | 0.2650 | 0.2850 | 0.2850 | 9,027,000 |
25 Jan 2023 | 0.2700 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 624,900 |
20 Jan 2023 | 0.2750 | 0.2800 | 0.2650 | 0.2700 | 0.2700 | 2,201,500 |
19 Jan 2023 | 0.2650 | 0.2800 | 0.2650 | 0.2750 | 0.2750 | 5,628,800 |
18 Jan 2023 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 3,254,500 |
17 Jan 2023 | 0.2700 | 0.2750 | 0.2650 | 0.2700 | 0.2700 | 4,642,600 |
16 Jan 2023 | 0.2550 | 0.2700 | 0.2550 | 0.2700 | 0.2700 | 8,527,100 |
13 Jan 2023 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 0.2500 | 3,012,000 |
12 Jan 2023 | 0.2600 | 0.2650 | 0.2550 | 0.2550 | 0.2550 | 3,038,700 |
11 Jan 2023 | 0.2600 | 0.2650 | 0.2550 | 0.2550 | 0.2550 | 2,571,600 |
10 Jan 2023 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | 0.2600 | 7,330,900 |
09 Jan 2023 | 0.2750 | 0.2800 | 0.2600 | 0.2700 | 0.2700 | 4,556,500 |
06 Jan 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 0.2700 | 5,625,300 |
05 Jan 2023 | 0.2650 | 0.2800 | 0.2600 | 0.2800 | 0.2800 | 9,077,800 |
04 Jan 2023 | 0.2650 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 4,422,500 |
03 Jan 2023 | 0.2750 | 0.2800 | 0.2600 | 0.2600 | 0.2600 | 6,562,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |