Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jun 2023 | 0.4700 | 0.4900 | 0.4600 | 0.4700 | 0.4700 | 114,100 |
01 Jun 2023 | 0.4800 | 0.4900 | 0.4500 | 0.4700 | 0.4700 | 689,600 |
31 May 2023 | 0.4500 | 0.4800 | 0.4500 | 0.4700 | 0.4700 | 196,200 |
30 May 2023 | 0.4400 | 0.4700 | 0.4400 | 0.4500 | 0.4500 | 45,800 |
26 May 2023 | 0.4500 | 0.4700 | 0.4400 | 0.4600 | 0.4600 | 62,400 |
25 May 2023 | 0.4600 | 0.4700 | 0.4500 | 0.4500 | 0.4500 | 43,900 |
24 May 2023 | 0.4400 | 0.4700 | 0.4400 | 0.4600 | 0.4600 | 19,700 |
23 May 2023 | 0.4700 | 0.4700 | 0.4400 | 0.4700 | 0.4700 | 41,100 |
22 May 2023 | 0.4600 | 0.4700 | 0.4500 | 0.4700 | 0.4700 | 103,600 |
19 May 2023 | 0.4600 | 0.4600 | 0.4400 | 0.4600 | 0.4600 | 31,600 |
18 May 2023 | 0.4200 | 0.4600 | 0.4200 | 0.4500 | 0.4500 | 103,900 |
17 May 2023 | 0.4500 | 0.4700 | 0.4300 | 0.4700 | 0.4700 | 57,800 |
16 May 2023 | 0.4300 | 0.4700 | 0.4300 | 0.4600 | 0.4600 | 114,600 |
15 May 2023 | 0.4400 | 0.4500 | 0.4200 | 0.4200 | 0.4200 | 48,500 |
12 May 2023 | 0.4400 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 49,700 |
11 May 2023 | 0.4400 | 0.4600 | 0.4100 | 0.4200 | 0.4200 | 21,600 |
10 May 2023 | 0.4400 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 22,100 |
09 May 2023 | 0.4700 | 0.4700 | 0.4100 | 0.4500 | 0.4500 | 49,100 |
08 May 2023 | 0.4200 | 0.4700 | 0.3900 | 0.4500 | 0.4500 | 145,400 |
05 May 2023 | 0.4300 | 0.4600 | 0.4100 | 0.4300 | 0.4300 | 100,600 |
04 May 2023 | 0.3900 | 0.4300 | 0.3900 | 0.4200 | 0.4200 | 114,800 |
03 May 2023 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 63,000 |
02 May 2023 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 67,700 |
01 May 2023 | 0.4000 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 87,600 |
28 Apr 2023 | 0.3900 | 0.4100 | 0.3900 | 0.3900 | 0.3900 | 67,800 |
27 Apr 2023 | 0.3900 | 0.4200 | 0.3900 | 0.3900 | 0.3900 | 30,000 |
26 Apr 2023 | 0.4000 | 0.4300 | 0.3900 | 0.4000 | 0.4000 | 91,600 |
25 Apr 2023 | 0.4400 | 0.4400 | 0.4000 | 0.4200 | 0.4200 | 189,700 |
24 Apr 2023 | 0.4200 | 0.4400 | 0.4100 | 0.4300 | 0.4300 | 90,200 |
21 Apr 2023 | 0.4400 | 0.4700 | 0.4300 | 0.4300 | 0.4300 | 94,200 |
20 Apr 2023 | 0.4500 | 0.4600 | 0.4300 | 0.4500 | 0.4500 | 79,200 |
19 Apr 2023 | 0.4700 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 115,200 |
18 Apr 2023 | 0.4800 | 0.5000 | 0.4300 | 0.4500 | 0.4500 | 196,000 |
17 Apr 2023 | 0.4700 | 0.5000 | 0.4600 | 0.4900 | 0.4900 | 115,700 |
14 Apr 2023 | 0.4700 | 0.4900 | 0.4600 | 0.4700 | 0.4700 | 96,900 |
13 Apr 2023 | 0.4500 | 0.5200 | 0.4300 | 0.4800 | 0.4800 | 269,400 |
12 Apr 2023 | 0.4300 | 0.5000 | 0.4100 | 0.4600 | 0.4600 | 259,000 |
11 Apr 2023 | 0.4100 | 0.4500 | 0.4000 | 0.4300 | 0.4300 | 152,500 |
10 Apr 2023 | 0.4300 | 0.4500 | 0.4100 | 0.4100 | 0.4100 | 188,400 |
06 Apr 2023 | 0.4700 | 0.4700 | 0.4200 | 0.4300 | 0.4300 | 178,400 |
05 Apr 2023 | 0.4200 | 0.5000 | 0.4200 | 0.4600 | 0.4600 | 893,600 |
04 Apr 2023 | 0.4300 | 0.4400 | 0.4100 | 0.4100 | 0.4100 | 261,500 |
03 Apr 2023 | 0.3700 | 0.4800 | 0.3600 | 0.4300 | 0.4300 | 884,900 |
31 Mar 2023 | 0.3500 | 0.3800 | 0.3500 | 0.3800 | 0.3800 | 308,200 |
30 Mar 2023 | 0.3300 | 0.3700 | 0.3300 | 0.3500 | 0.3500 | 219,300 |
29 Mar 2023 | 0.3300 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 127,100 |
28 Mar 2023 | 0.3400 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 117,900 |
27 Mar 2023 | 0.3500 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 107,800 |
24 Mar 2023 | 0.3400 | 0.3500 | 0.3300 | 0.3400 | 0.3400 | 180,800 |
23 Mar 2023 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 166,400 |
22 Mar 2023 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 158,600 |
21 Mar 2023 | 0.3300 | 0.3800 | 0.3300 | 0.3500 | 0.3500 | 334,400 |
20 Mar 2023 | 0.3400 | 0.3500 | 0.3200 | 0.3400 | 0.3400 | 402,300 |
17 Mar 2023 | 0.3300 | 0.3800 | 0.3300 | 0.3300 | 0.3300 | 984,100 |
16 Mar 2023 | 0.3200 | 0.3500 | 0.3200 | 0.3400 | 0.3400 | 313,000 |
15 Mar 2023 | 0.3500 | 0.3600 | 0.3100 | 0.3300 | 0.3300 | 713,200 |
14 Mar 2023 | 0.3500 | 0.3800 | 0.3300 | 0.3600 | 0.3600 | 889,900 |
13 Mar 2023 | 0.4400 | 0.4500 | 0.3500 | 0.3500 | 0.3500 | 3,149,000 |
10 Mar 2023 | 0.5900 | 0.6400 | 0.4800 | 0.5100 | 0.5100 | 33,276,500 |
09 Mar 2023 | 0.4400 | 0.5500 | 0.4400 | 0.4700 | 0.4700 | 687,600 |
08 Mar 2023 | 0.4700 | 0.4700 | 0.4400 | 0.4400 | 0.4400 | 93,200 |
07 Mar 2023 | 0.4600 | 0.4700 | 0.4400 | 0.4700 | 0.4700 | 38,400 |
06 Mar 2023 | 0.5000 | 0.5000 | 0.4500 | 0.4700 | 0.4700 | 46,900 |
03 Mar 2023 | 0.4500 | 0.4600 | 0.4300 | 0.4600 | 0.4600 | 85,100 |
02 Mar 2023 | 0.4900 | 0.4900 | 0.4400 | 0.4600 | 0.4600 | 78,600 |
01 Mar 2023 | 0.4700 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 62,700 |
28 Feb 2023 | 0.4900 | 0.4900 | 0.4700 | 0.4700 | 0.4700 | 79,400 |
27 Feb 2023 | 0.4700 | 0.5300 | 0.4700 | 0.4800 | 0.4800 | 56,900 |
24 Feb 2023 | 0.4800 | 0.5000 | 0.4500 | 0.4700 | 0.4700 | 188,500 |
23 Feb 2023 | 0.4800 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 36,300 |
22 Feb 2023 | 0.4700 | 0.4900 | 0.4500 | 0.4700 | 0.4700 | 35,400 |
21 Feb 2023 | 0.4900 | 0.5300 | 0.4700 | 0.4800 | 0.4800 | 107,800 |
17 Feb 2023 | 0.4900 | 0.5300 | 0.4900 | 0.5100 | 0.5100 | 178,400 |
16 Feb 2023 | 0.4800 | 0.5100 | 0.4800 | 0.5000 | 0.5000 | 78,100 |
15 Feb 2023 | 0.4800 | 0.5400 | 0.4800 | 0.4800 | 0.4800 | 291,000 |
14 Feb 2023 | 0.5000 | 0.5500 | 0.4900 | 0.5000 | 0.5000 | 155,100 |
13 Feb 2023 | 0.5000 | 0.5000 | 0.4700 | 0.4900 | 0.4900 | 69,300 |
10 Feb 2023 | 0.4500 | 0.4900 | 0.4500 | 0.4700 | 0.4700 | 152,400 |
09 Feb 2023 | 0.5200 | 0.5200 | 0.4600 | 0.4700 | 0.4700 | 198,700 |
08 Feb 2023 | 0.5500 | 0.5600 | 0.4600 | 0.4900 | 0.4900 | 175,500 |
07 Feb 2023 | 0.5700 | 0.5800 | 0.5300 | 0.5400 | 0.5400 | 102,700 |
06 Feb 2023 | 0.5700 | 0.5800 | 0.5600 | 0.5700 | 0.5700 | 100,800 |
03 Feb 2023 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 68,100 |
02 Feb 2023 | 0.5800 | 0.5800 | 0.5500 | 0.5600 | 0.5600 | 143,400 |
01 Feb 2023 | 0.5600 | 0.5900 | 0.5500 | 0.5800 | 0.5800 | 201,500 |
31 Jan 2023 | 0.5300 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 178,100 |
30 Jan 2023 | 0.5300 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 102,900 |
27 Jan 2023 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 75,100 |
26 Jan 2023 | 0.5300 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 175,700 |
25 Jan 2023 | 0.5000 | 0.5300 | 0.4900 | 0.5200 | 0.5200 | 216,700 |
24 Jan 2023 | 0.5200 | 0.5200 | 0.4900 | 0.5100 | 0.5100 | 126,200 |
23 Jan 2023 | 0.5000 | 0.5300 | 0.4800 | 0.5000 | 0.5000 | 178,900 |
20 Jan 2023 | 0.4700 | 0.5200 | 0.4700 | 0.5000 | 0.5000 | 197,900 |
19 Jan 2023 | 0.4700 | 0.4800 | 0.4600 | 0.4600 | 0.4600 | 27,100 |
18 Jan 2023 | 0.4700 | 0.4800 | 0.4500 | 0.4700 | 0.4700 | 102,000 |
17 Jan 2023 | 0.4700 | 0.5200 | 0.4600 | 0.4700 | 0.4700 | 248,000 |
13 Jan 2023 | 0.4600 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 62,400 |
12 Jan 2023 | 0.4800 | 0.4800 | 0.4400 | 0.4800 | 0.4800 | 69,700 |
11 Jan 2023 | 0.4400 | 0.4900 | 0.4400 | 0.4600 | 0.4600 | 79,300 |
10 Jan 2023 | 0.4100 | 0.4600 | 0.4100 | 0.4500 | 0.4500 | 230,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |