Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2023 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 381,600 |
05 Jun 2023 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 100,300 |
01 Jun 2023 | 0.2450 | 0.2500 | 0.2450 | 0.2450 | 0.2450 | 800,000 |
31 May 2023 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 123,900 |
30 May 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 821,000 |
29 May 2023 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 431,900 |
26 May 2023 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 25,000 |
25 May 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 20,000 |
24 May 2023 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 350,000 |
23 May 2023 | 0.2500 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 1,085,100 |
22 May 2023 | 0.2450 | 0.2500 | 0.2450 | 0.2500 | 0.2500 | 726,900 |
19 May 2023 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 246,100 |
18 May 2023 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 11,900 |
17 May 2023 | 0.2500 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 411,900 |
16 May 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 134,200 |
15 May 2023 | 0.2500 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 175,700 |
12 May 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
11 May 2023 | 0.2500 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 325,900 |
10 May 2023 | 0.2500 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 188,700 |
09 May 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 362,000 |
08 May 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 1,400 |
05 May 2023 | 0.2500 | 0.2550 | 0.2450 | 0.2550 | 0.2550 | 1,649,400 |
04 May 2023 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 103,000 |
03 May 2023 | 0.2500 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 317,700 |
02 May 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 421,200 |
28 Apr 2023 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 372,400 |
27 Apr 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 13,000 |
26 Apr 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 700 |
25 Apr 2023 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 20,000 |
24 Apr 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 214,300 |
21 Apr 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 60,200 |
20 Apr 2023 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 219,100 |
19 Apr 2023 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 58,900 |
18 Apr 2023 | 0.2550 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 253,200 |
17 Apr 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 3,700 |
14 Apr 2023 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 33,600 |
13 Apr 2023 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 24,100 |
12 Apr 2023 | 0.2550 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 569,100 |
11 Apr 2023 | 0.2550 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 464,700 |
10 Apr 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
06 Apr 2023 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 200,600 |
05 Apr 2023 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 129,700 |
04 Apr 2023 | 0.2550 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 305,000 |
03 Apr 2023 | 0.2500 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 82,000 |
31 Mar 2023 | 0.2450 | 0.2550 | 0.2450 | 0.2550 | 0.2550 | 790,000 |
30 Mar 2023 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | - |
29 Mar 2023 | 0.2500 | 0.2550 | 0.2450 | 0.2450 | 0.2450 | 3,439,100 |
28 Mar 2023 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 1,623,200 |
27 Mar 2023 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 2,075,700 |
24 Mar 2023 | 0.2550 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 120,000 |
23 Mar 2023 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 829,000 |
22 Mar 2023 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 26,600 |
21 Mar 2023 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 630,200 |
20 Mar 2023 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 2,358,800 |
17 Mar 2023 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 603,400 |
16 Mar 2023 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 0.2600 | 346,000 |
15 Mar 2023 | 0.2650 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 340,000 |
14 Mar 2023 | 0.2600 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 288,700 |
13 Mar 2023 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 229,300 |
10 Mar 2023 | 0.2600 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 3,366,200 |
09 Mar 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 20,000 |
08 Mar 2023 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 647,000 |
07 Mar 2023 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 127,000 |
06 Mar 2023 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 0.2550 | 130,100 |
03 Mar 2023 | 0.2500 | 0.2600 | 0.2500 | 0.2550 | 0.2550 | 212,200 |
02 Mar 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 513,100 |
01 Mar 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 614,000 |
28 Feb 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 352,900 |
27 Feb 2023 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 40,600 |
24 Feb 2023 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 530,600 |
23 Feb 2023 | 0.2500 | 0.2550 | 0.2500 | 0.2550 | 0.2550 | 150,600 |
22 Feb 2023 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 127,800 |
21 Feb 2023 | 0.2550 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 295,100 |
20 Feb 2023 | 0.2600 | 0.2600 | 0.2550 | 0.2600 | 0.2600 | 32,600 |
17 Feb 2023 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 992,600 |
16 Feb 2023 | 0.2600 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 654,700 |
15 Feb 2023 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 407,100 |
14 Feb 2023 | 0.2700 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 1,608,900 |
13 Feb 2023 | 0.2800 | 0.2800 | 0.2750 | 0.2800 | 0.2800 | 282,200 |
10 Feb 2023 | 0.2800 | 0.2850 | 0.2750 | 0.2750 | 0.2750 | 327,200 |
09 Feb 2023 | 0.2750 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 838,700 |
08 Feb 2023 | 0.2800 | 0.2800 | 0.2700 | 0.2750 | 0.2750 | 1,240,400 |
07 Feb 2023 | 0.2750 | 0.2850 | 0.2750 | 0.2800 | 0.2800 | 363,400 |
06 Feb 2023 | 0.2750 | 0.2800 | 0.2750 | 0.2750 | 0.2750 | 134,200 |
03 Feb 2023 | 0.2850 | 0.2850 | 0.2750 | 0.2750 | 0.2750 | 690,100 |
02 Feb 2023 | 0.2750 | 0.2850 | 0.2750 | 0.2850 | 0.2850 | 1,076,500 |
01 Feb 2023 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 568,200 |
31 Jan 2023 | 0.2700 | 0.2700 | 0.2650 | 0.2700 | 0.2700 | 798,500 |
30 Jan 2023 | 0.2700 | 0.2750 | 0.2700 | 0.2700 | 0.2700 | 323,000 |
27 Jan 2023 | 0.2700 | 0.2700 | 0.2600 | 0.2650 | 0.2650 | 863,500 |
26 Jan 2023 | 0.2650 | 0.2700 | 0.2650 | 0.2650 | 0.2650 | 605,000 |
25 Jan 2023 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 96,200 |
20 Jan 2023 | 0.2600 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 120,000 |
19 Jan 2023 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 206,900 |
18 Jan 2023 | 0.2650 | 0.2650 | 0.2550 | 0.2600 | 0.2600 | 1,088,800 |
17 Jan 2023 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 12,500 |
16 Jan 2023 | 0.2650 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 329,300 |
13 Jan 2023 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 53,700 |
12 Jan 2023 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 56,400 |
11 Jan 2023 | 0.2650 | 0.2650 | 0.2600 | 0.2650 | 0.2650 | 378,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |