Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jun 2023 | 0.4600 | 0.4823 | 0.4413 | 0.4502 | 0.4502 | 751,362 |
02 Jun 2023 | 0.4290 | 0.4800 | 0.4250 | 0.4430 | 0.4430 | 1,443,300 |
01 Jun 2023 | 0.4000 | 0.4350 | 0.4000 | 0.4250 | 0.4250 | 686,100 |
31 May 2023 | 0.4490 | 0.4600 | 0.4010 | 0.4010 | 0.4010 | 571,900 |
30 May 2023 | 0.4200 | 0.4700 | 0.4000 | 0.4500 | 0.4500 | 697,600 |
26 May 2023 | 0.3910 | 0.4580 | 0.3910 | 0.4080 | 0.4080 | 665,800 |
25 May 2023 | 0.3800 | 0.4090 | 0.3800 | 0.3930 | 0.3930 | 393,500 |
24 May 2023 | 0.4100 | 0.4160 | 0.3760 | 0.3800 | 0.3800 | 868,300 |
23 May 2023 | 0.4300 | 0.4530 | 0.4110 | 0.4110 | 0.4110 | 543,300 |
22 May 2023 | 0.4500 | 0.4700 | 0.4210 | 0.4300 | 0.4300 | 431,900 |
19 May 2023 | 0.4600 | 0.4800 | 0.4310 | 0.4480 | 0.4480 | 340,600 |
18 May 2023 | 0.4700 | 0.4800 | 0.4310 | 0.4500 | 0.4500 | 567,600 |
17 May 2023 | 0.5400 | 0.5400 | 0.4540 | 0.4600 | 0.4600 | 674,600 |
16 May 2023 | 0.5000 | 0.5600 | 0.4200 | 0.5190 | 0.5190 | 658,000 |
15 May 2023 | 0.5100 | 0.5790 | 0.4930 | 0.5050 | 0.5050 | 556,600 |
12 May 2023 | 0.5170 | 0.5500 | 0.4800 | 0.5230 | 0.5230 | 380,700 |
11 May 2023 | 0.4960 | 0.5490 | 0.4960 | 0.5150 | 0.5150 | 684,800 |
10 May 2023 | 0.4980 | 0.5150 | 0.4900 | 0.5110 | 0.5110 | 421,500 |
09 May 2023 | 0.4940 | 0.5030 | 0.4750 | 0.5000 | 0.5000 | 268,300 |
08 May 2023 | 0.5220 | 0.5300 | 0.4800 | 0.4870 | 0.4870 | 279,600 |
05 May 2023 | 0.5300 | 0.5400 | 0.5100 | 0.5270 | 0.5270 | 396,100 |
04 May 2023 | 0.5210 | 0.5390 | 0.5170 | 0.5350 | 0.5350 | 328,900 |
03 May 2023 | 0.4800 | 0.5400 | 0.4610 | 0.5220 | 0.5220 | 411,900 |
02 May 2023 | 0.4700 | 0.4950 | 0.4280 | 0.4690 | 0.4690 | 544,700 |
01 May 2023 | 0.4300 | 0.4580 | 0.4200 | 0.4540 | 0.4540 | 626,800 |
28 Apr 2023 | 0.4600 | 0.4750 | 0.4200 | 0.4400 | 0.4400 | 402,000 |
27 Apr 2023 | 0.4700 | 0.4750 | 0.4500 | 0.4600 | 0.4600 | 331,200 |
26 Apr 2023 | 0.4750 | 0.5010 | 0.4600 | 0.4680 | 0.4680 | 246,900 |
25 Apr 2023 | 0.4900 | 0.5000 | 0.4700 | 0.4810 | 0.4810 | 360,900 |
24 Apr 2023 | 0.5210 | 0.5220 | 0.4910 | 0.4920 | 0.4920 | 375,700 |
21 Apr 2023 | 0.5600 | 0.5630 | 0.5000 | 0.5310 | 0.5310 | 538,300 |
20 Apr 2023 | 0.5500 | 0.6240 | 0.5260 | 0.5600 | 0.5600 | 1,181,300 |
19 Apr 2023 | 0.5200 | 0.5500 | 0.5000 | 0.5260 | 0.5260 | 1,241,400 |
18 Apr 2023 | 0.4400 | 0.5500 | 0.4400 | 0.5300 | 0.5300 | 1,107,900 |
17 Apr 2023 | 0.4400 | 0.4500 | 0.4270 | 0.4480 | 0.4480 | 205,800 |
14 Apr 2023 | 0.4300 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 566,100 |
13 Apr 2023 | 0.3950 | 0.4400 | 0.3840 | 0.4400 | 0.4400 | 282,200 |
12 Apr 2023 | 0.3980 | 0.4050 | 0.3900 | 0.3940 | 0.3940 | 211,000 |
11 Apr 2023 | 0.3990 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 88,900 |
10 Apr 2023 | 0.3700 | 0.3900 | 0.3700 | 0.3870 | 0.3870 | 173,600 |
06 Apr 2023 | 0.3670 | 0.3770 | 0.3650 | 0.3660 | 0.3660 | 202,000 |
05 Apr 2023 | 0.3900 | 0.3900 | 0.3620 | 0.3680 | 0.3680 | 336,400 |
04 Apr 2023 | 0.4290 | 0.4290 | 0.3900 | 0.3990 | 0.3990 | 207,600 |
03 Apr 2023 | 0.4000 | 0.4310 | 0.3900 | 0.4200 | 0.4200 | 603,200 |
31 Mar 2023 | 0.3800 | 0.4500 | 0.3640 | 0.3740 | 0.3740 | 1,248,200 |
30 Mar 2023 | 0.3560 | 0.3800 | 0.3550 | 0.3790 | 0.3790 | 462,100 |
29 Mar 2023 | 0.3600 | 0.3700 | 0.3500 | 0.3550 | 0.3550 | 211,800 |
28 Mar 2023 | 0.3700 | 0.3700 | 0.3520 | 0.3640 | 0.3640 | 380,700 |
27 Mar 2023 | 0.3580 | 0.3770 | 0.3510 | 0.3620 | 0.3620 | 208,700 |
24 Mar 2023 | 0.3580 | 0.3680 | 0.3500 | 0.3560 | 0.3560 | 221,500 |
23 Mar 2023 | 0.3620 | 0.3870 | 0.3500 | 0.3580 | 0.3580 | 448,100 |
22 Mar 2023 | 0.3800 | 0.3830 | 0.3700 | 0.3700 | 0.3700 | 176,000 |
21 Mar 2023 | 0.3700 | 0.3830 | 0.3700 | 0.3770 | 0.3770 | 313,600 |
20 Mar 2023 | 0.4000 | 0.4100 | 0.3700 | 0.3730 | 0.3730 | 282,500 |
17 Mar 2023 | 0.4100 | 0.4400 | 0.3600 | 0.3600 | 0.3600 | 562,900 |
16 Mar 2023 | 0.4500 | 0.4500 | 0.4000 | 0.4130 | 0.4130 | 430,200 |
15 Mar 2023 | 0.4610 | 0.4610 | 0.4010 | 0.4300 | 0.4300 | 547,400 |
14 Mar 2023 | 0.4200 | 0.4990 | 0.4200 | 0.4610 | 0.4610 | 617,100 |
13 Mar 2023 | 0.4210 | 0.4450 | 0.3500 | 0.4150 | 0.4150 | 479,900 |
10 Mar 2023 | 0.4760 | 0.4900 | 0.4230 | 0.4520 | 0.4520 | 401,000 |
09 Mar 2023 | 0.4900 | 0.5000 | 0.4730 | 0.4800 | 0.4800 | 205,900 |
08 Mar 2023 | 0.4700 | 0.5000 | 0.4600 | 0.4900 | 0.4900 | 254,800 |
07 Mar 2023 | 0.5000 | 0.5000 | 0.4640 | 0.4800 | 0.4800 | 203,100 |
06 Mar 2023 | 0.4990 | 0.4990 | 0.4700 | 0.4740 | 0.4740 | 237,000 |
03 Mar 2023 | 0.4700 | 0.4950 | 0.4500 | 0.4900 | 0.4900 | 387,800 |
02 Mar 2023 | 0.4530 | 0.4690 | 0.4160 | 0.4570 | 0.4570 | 299,300 |
01 Mar 2023 | 0.4700 | 0.4700 | 0.4400 | 0.4500 | 0.4500 | 204,700 |
28 Feb 2023 | 0.4370 | 0.4700 | 0.4300 | 0.4630 | 0.4630 | 196,500 |
27 Feb 2023 | 0.4100 | 0.4600 | 0.4100 | 0.4380 | 0.4380 | 356,800 |
24 Feb 2023 | 0.4210 | 0.4400 | 0.3920 | 0.4290 | 0.4290 | 509,100 |
23 Feb 2023 | 0.4550 | 0.4690 | 0.4440 | 0.4520 | 0.4520 | 267,600 |
22 Feb 2023 | 0.4500 | 0.4580 | 0.4310 | 0.4400 | 0.4400 | 233,700 |
21 Feb 2023 | 0.4550 | 0.4620 | 0.4450 | 0.4450 | 0.4450 | 218,800 |
17 Feb 2023 | 0.4900 | 0.4950 | 0.4500 | 0.4550 | 0.4550 | 687,300 |
16 Feb 2023 | 0.4750 | 0.4900 | 0.4540 | 0.4870 | 0.4870 | 590,200 |
15 Feb 2023 | 0.4200 | 0.5000 | 0.4200 | 0.4800 | 0.4800 | 1,996,900 |
14 Feb 2023 | 0.4190 | 0.4190 | 0.3850 | 0.4100 | 0.4100 | 721,000 |
13 Feb 2023 | 0.4440 | 0.4460 | 0.3950 | 0.4200 | 0.4200 | 651,000 |
10 Feb 2023 | 0.4710 | 0.4800 | 0.4430 | 0.4440 | 0.4440 | 441,600 |
09 Feb 2023 | 0.5400 | 0.5510 | 0.4500 | 0.4690 | 0.4690 | 1,018,000 |
08 Feb 2023 | 0.5650 | 0.5670 | 0.5400 | 0.5590 | 0.5590 | 174,500 |
07 Feb 2023 | 0.5300 | 0.5800 | 0.5200 | 0.5680 | 0.5680 | 648,500 |
06 Feb 2023 | 0.5200 | 0.5250 | 0.5130 | 0.5220 | 0.5220 | 162,100 |
03 Feb 2023 | 0.5020 | 0.5300 | 0.5020 | 0.5130 | 0.5130 | 277,800 |
02 Feb 2023 | 0.5000 | 0.5320 | 0.5000 | 0.5200 | 0.5200 | 397,600 |
01 Feb 2023 | 0.5000 | 0.5480 | 0.4900 | 0.5120 | 0.5120 | 717,700 |
31 Jan 2023 | 0.4900 | 0.5200 | 0.4900 | 0.5110 | 0.5110 | 294,100 |
30 Jan 2023 | 0.5100 | 0.5200 | 0.4750 | 0.4820 | 0.4820 | 414,700 |
27 Jan 2023 | 0.4700 | 0.5190 | 0.4700 | 0.5050 | 0.5050 | 544,900 |
26 Jan 2023 | 0.4720 | 0.4900 | 0.4700 | 0.4800 | 0.4800 | 210,000 |
25 Jan 2023 | 0.4800 | 0.4900 | 0.4600 | 0.4600 | 0.4600 | 213,500 |
24 Jan 2023 | 0.4680 | 0.4950 | 0.4650 | 0.4780 | 0.4780 | 158,400 |
23 Jan 2023 | 0.4800 | 0.4900 | 0.4510 | 0.4700 | 0.4700 | 337,800 |
20 Jan 2023 | 0.4560 | 0.4770 | 0.4410 | 0.4560 | 0.4560 | 569,200 |
19 Jan 2023 | 0.5000 | 0.5000 | 0.4550 | 0.4590 | 0.4590 | 652,700 |
18 Jan 2023 | 0.6120 | 0.6200 | 0.4710 | 0.4780 | 0.4780 | 1,922,200 |
17 Jan 2023 | 0.5700 | 0.6580 | 0.5640 | 0.6330 | 0.6330 | 1,013,300 |
13 Jan 2023 | 0.5900 | 0.6230 | 0.5800 | 0.5850 | 0.5850 | 563,800 |
12 Jan 2023 | 0.6340 | 0.6400 | 0.5980 | 0.6000 | 0.6000 | 566,500 |
11 Jan 2023 | 0.6010 | 0.6350 | 0.6010 | 0.6040 | 0.6040 | 675,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |