Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 0.4230 | 0.4390 | 0.4100 | 0.4380 | 0.4380 | 19,700 |
01 Jun 2023 | 0.4240 | 0.4410 | 0.4080 | 0.4410 | 0.4410 | 13,600 |
31 May 2023 | 0.4360 | 0.4500 | 0.4170 | 0.4200 | 0.4200 | 12,000 |
30 May 2023 | 0.4240 | 0.4430 | 0.4150 | 0.4150 | 0.4150 | 95,600 |
26 May 2023 | 0.4450 | 0.4790 | 0.4360 | 0.4510 | 0.4510 | 120,100 |
25 May 2023 | 0.4500 | 0.4710 | 0.4450 | 0.4660 | 0.4660 | 85,400 |
24 May 2023 | 0.4800 | 0.5110 | 0.4400 | 0.4600 | 0.4600 | 76,800 |
23 May 2023 | 0.5110 | 0.5270 | 0.4800 | 0.4890 | 0.4890 | 188,400 |
22 May 2023 | 0.4650 | 0.5120 | 0.4370 | 0.4900 | 0.4900 | 353,900 |
19 May 2023 | 0.3970 | 0.4650 | 0.3950 | 0.4650 | 0.4650 | 137,600 |
18 May 2023 | 0.4000 | 0.4100 | 0.3980 | 0.4030 | 0.4030 | 14,900 |
17 May 2023 | 0.3800 | 0.3840 | 0.3610 | 0.3800 | 0.3800 | 103,900 |
16 May 2023 | 0.3650 | 0.3960 | 0.3600 | 0.3800 | 0.3800 | 132,600 |
15 May 2023 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 77,600 |
12 May 2023 | 0.3860 | 0.4290 | 0.3790 | 0.4000 | 0.4000 | 74,800 |
11 May 2023 | 0.3830 | 0.3970 | 0.3800 | 0.3800 | 0.3800 | 20,800 |
10 May 2023 | 0.3840 | 0.3900 | 0.3700 | 0.3840 | 0.3840 | 136,200 |
09 May 2023 | 0.3760 | 0.3930 | 0.3650 | 0.3700 | 0.3700 | 67,200 |
08 May 2023 | 0.4170 | 0.4280 | 0.3700 | 0.3910 | 0.3910 | 136,500 |
05 May 2023 | 0.4620 | 0.4620 | 0.4050 | 0.4170 | 0.4170 | 71,200 |
04 May 2023 | 0.4250 | 0.4250 | 0.4050 | 0.4050 | 0.4050 | 142,500 |
03 May 2023 | 0.4410 | 0.4410 | 0.4070 | 0.4070 | 0.4070 | 118,700 |
02 May 2023 | 0.4000 | 0.4310 | 0.4000 | 0.4200 | 0.4200 | 78,500 |
01 May 2023 | 0.4200 | 0.4900 | 0.4100 | 0.4120 | 0.4120 | 232,100 |
28 Apr 2023 | 0.4300 | 0.4560 | 0.4120 | 0.4460 | 0.4460 | 87,000 |
27 Apr 2023 | 0.4200 | 0.5000 | 0.4170 | 0.4200 | 0.4200 | 219,400 |
26 Apr 2023 | 0.5180 | 0.5280 | 0.4290 | 0.4400 | 0.4400 | 215,300 |
25 Apr 2023 | 0.5100 | 0.5460 | 0.5050 | 0.5110 | 0.5110 | 68,700 |
24 Apr 2023 | 0.5170 | 0.5230 | 0.5000 | 0.5200 | 0.5200 | 88,000 |
21 Apr 2023 | 0.5200 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | 68,700 |
20 Apr 2023 | 0.5380 | 0.5610 | 0.5150 | 0.5200 | 0.5200 | 190,600 |
19 Apr 2023 | 0.5400 | 0.5510 | 0.5030 | 0.5400 | 0.5400 | 127,000 |
18 Apr 2023 | 0.5580 | 0.5670 | 0.5350 | 0.5500 | 0.5500 | 171,500 |
17 Apr 2023 | 0.5400 | 0.5550 | 0.5300 | 0.5500 | 0.5500 | 143,000 |
14 Apr 2023 | 0.5740 | 0.5740 | 0.5200 | 0.5350 | 0.5350 | 289,100 |
13 Apr 2023 | 0.6070 | 0.6070 | 0.5550 | 0.5640 | 0.5640 | 301,000 |
12 Apr 2023 | 0.5600 | 0.6070 | 0.5600 | 0.5740 | 0.5740 | 435,200 |
11 Apr 2023 | 0.6120 | 0.6120 | 0.5600 | 0.5660 | 0.5660 | 1,013,800 |
10 Apr 2023 | 0.6000 | 0.6960 | 0.5600 | 0.5800 | 0.5800 | 2,053,500 |
06 Apr 2023 | 0.4770 | 0.5200 | 0.4750 | 0.4920 | 0.4920 | 63,800 |
05 Apr 2023 | 0.5230 | 0.5450 | 0.5000 | 0.5050 | 0.5050 | 62,600 |
04 Apr 2023 | 0.5100 | 0.5450 | 0.4790 | 0.5000 | 0.5000 | 205,700 |
03 Apr 2023 | 0.4400 | 0.5240 | 0.4390 | 0.4960 | 0.4960 | 150,700 |
31 Mar 2023 | 0.4500 | 0.4700 | 0.4330 | 0.4420 | 0.4420 | 102,800 |
30 Mar 2023 | 0.4880 | 0.4880 | 0.4500 | 0.4760 | 0.4760 | 120,300 |
29 Mar 2023 | 0.5270 | 0.5270 | 0.4800 | 0.4920 | 0.4920 | 179,200 |
28 Mar 2023 | 0.5280 | 0.5280 | 0.4950 | 0.5170 | 0.5170 | 39,000 |
27 Mar 2023 | 0.5100 | 0.5270 | 0.4930 | 0.5200 | 0.5200 | 145,400 |
24 Mar 2023 | 0.4990 | 0.5400 | 0.4800 | 0.5000 | 0.5000 | 150,900 |
23 Mar 2023 | 0.4700 | 0.5210 | 0.4500 | 0.4900 | 0.4900 | 81,600 |
22 Mar 2023 | 0.4900 | 0.4900 | 0.4700 | 0.4790 | 0.4790 | 61,700 |
21 Mar 2023 | 0.4760 | 0.5120 | 0.4680 | 0.4800 | 0.4800 | 75,900 |
20 Mar 2023 | 0.4920 | 0.5160 | 0.4570 | 0.4710 | 0.4710 | 251,000 |
17 Mar 2023 | 0.4500 | 0.4900 | 0.4500 | 0.4600 | 0.4600 | 125,000 |
16 Mar 2023 | 0.4250 | 0.4620 | 0.4200 | 0.4500 | 0.4500 | 169,300 |
15 Mar 2023 | 0.4900 | 0.4900 | 0.4300 | 0.4300 | 0.4300 | 241,600 |
14 Mar 2023 | 0.5500 | 0.5530 | 0.3840 | 0.4900 | 0.4900 | 1,056,300 |
13 Mar 2023 | 0.6200 | 0.6260 | 0.5150 | 0.5400 | 0.5400 | 719,600 |
10 Mar 2023 | 0.6500 | 0.6500 | 0.5750 | 0.6040 | 0.6040 | 561,200 |
09 Mar 2023 | 0.5770 | 0.6700 | 0.5500 | 0.5770 | 0.5770 | 978,700 |
08 Mar 2023 | 0.7000 | 0.9750 | 0.5250 | 0.5800 | 0.5800 | 6,609,900 |
07 Mar 2023 | 0.5400 | 0.6600 | 0.5230 | 0.6590 | 0.6590 | 3,380,800 |
06 Mar 2023 | 0.4200 | 0.5470 | 0.4080 | 0.5340 | 0.5340 | 2,763,600 |
03 Mar 2023 | 0.3200 | 0.3600 | 0.3200 | 0.3600 | 0.3600 | 17,500 |
02 Mar 2023 | 0.3520 | 0.3600 | 0.3230 | 0.3600 | 0.3600 | 13,300 |
01 Mar 2023 | 0.3130 | 0.3130 | 0.3000 | 0.3000 | 0.3000 | 1,400 |
28 Feb 2023 | 0.3000 | 0.3000 | 0.2960 | 0.2960 | 0.2960 | 700 |
27 Feb 2023 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | 0.2920 | 300 |
24 Feb 2023 | 0.2990 | 0.2990 | 0.2980 | 0.2980 | 0.2980 | 400 |
23 Feb 2023 | 0.2880 | 0.2940 | 0.2880 | 0.2880 | 0.2880 | 3,100 |
22 Feb 2023 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 200 |
21 Feb 2023 | 0.2990 | 0.2990 | 0.2730 | 0.2880 | 0.2880 | 4,100 |
17 Feb 2023 | 0.2760 | 0.3000 | 0.2760 | 0.2990 | 0.2990 | 56,400 |
16 Feb 2023 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | 300 |
15 Feb 2023 | 0.3200 | 0.3200 | 0.2960 | 0.2960 | 0.2960 | 800 |
14 Feb 2023 | 0.2820 | 0.3190 | 0.2820 | 0.3090 | 0.3090 | 3,000 |
13 Feb 2023 | 0.2830 | 0.3160 | 0.2830 | 0.2920 | 0.2920 | 2,400 |
10 Feb 2023 | 0.3250 | 0.3250 | 0.3020 | 0.3040 | 0.3040 | 6,200 |
09 Feb 2023 | 0.2780 | 0.3300 | 0.2780 | 0.3150 | 0.3150 | 20,000 |
08 Feb 2023 | 0.2530 | 0.2530 | 0.2530 | 0.2530 | 0.2530 | 2,800 |
07 Feb 2023 | 0.2530 | 0.2530 | 0.2530 | 0.2530 | 0.2530 | 1,100 |
06 Feb 2023 | 0.2420 | 0.2730 | 0.2420 | 0.2550 | 0.2550 | 11,800 |
03 Feb 2023 | 0.2350 | 0.2480 | 0.2350 | 0.2480 | 0.2480 | 14,000 |
02 Feb 2023 | 0.2500 | 0.2500 | 0.2310 | 0.2350 | 0.2350 | 21,600 |
01 Feb 2023 | 0.2490 | 0.2490 | 0.2370 | 0.2490 | 0.2490 | 4,000 |
31 Jan 2023 | 0.2500 | 0.2500 | 0.2470 | 0.2470 | 0.2470 | 1,200 |
30 Jan 2023 | 0.2610 | 0.2670 | 0.2480 | 0.2670 | 0.2670 | 10,000 |
27 Jan 2023 | 0.2610 | 0.2710 | 0.2610 | 0.2670 | 0.2670 | 2,700 |
26 Jan 2023 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 100 |
25 Jan 2023 | 0.2760 | 0.2940 | 0.2760 | 0.2940 | 0.2940 | 2,500 |
24 Jan 2023 | 0.2680 | 0.3000 | 0.2640 | 0.3000 | 0.3000 | 12,000 |
23 Jan 2023 | 0.2830 | 0.2950 | 0.2680 | 0.2830 | 0.2830 | 23,400 |
20 Jan 2023 | 0.2910 | 0.2910 | 0.2670 | 0.2780 | 0.2780 | 5,400 |
19 Jan 2023 | 0.3100 | 0.3100 | 0.2850 | 0.2880 | 0.2880 | 2,500 |
18 Jan 2023 | 0.2940 | 0.3060 | 0.2860 | 0.3060 | 0.3060 | 7,700 |
17 Jan 2023 | 0.3550 | 0.3550 | 0.3060 | 0.3060 | 0.3060 | 8,000 |
13 Jan 2023 | 0.3650 | 0.3650 | 0.3400 | 0.3400 | 0.3400 | 11,800 |
12 Jan 2023 | 0.3490 | 0.3490 | 0.3400 | 0.3400 | 0.3400 | 6,800 |
11 Jan 2023 | 0.3100 | 0.3310 | 0.3100 | 0.3310 | 0.3310 | 6,600 |
10 Jan 2023 | 0.3570 | 0.3570 | 0.3050 | 0.3100 | 0.3100 | 7,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |