Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2023 | 0.4350 | 0.4400 | 0.4300 | 0.4300 | 0.4300 | 2,199,200 |
06 Jun 2023 | 0.4350 | 0.4400 | 0.4350 | 0.4400 | 0.4400 | 2,235,000 |
05 Jun 2023 | 0.4450 | 0.4500 | 0.4350 | 0.4350 | 0.4350 | 2,358,000 |
01 Jun 2023 | 0.4400 | 0.4450 | 0.4350 | 0.4400 | 0.4400 | 5,644,400 |
31 May 2023 | 0.4550 | 0.4550 | 0.4400 | 0.4450 | 0.4450 | 6,139,600 |
30 May 2023 | 0.4550 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 1,565,400 |
29 May 2023 | 0.4550 | 0.4600 | 0.4500 | 0.4550 | 0.4550 | 2,086,200 |
26 May 2023 | 0.4600 | 0.4650 | 0.4500 | 0.4550 | 0.4550 | 4,715,100 |
25 May 2023 | 0.4550 | 0.4650 | 0.4550 | 0.4650 | 0.4650 | 2,603,500 |
24 May 2023 | 0.4700 | 0.4700 | 0.4550 | 0.4600 | 0.4600 | 6,393,700 |
23 May 2023 | 0.4750 | 0.4750 | 0.4700 | 0.4700 | 0.4700 | 2,020,000 |
22 May 2023 | 0.4700 | 0.4750 | 0.4700 | 0.4700 | 0.4700 | 925,900 |
19 May 2023 | 0.4750 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 1,567,500 |
18 May 2023 | 0.4700 | 0.4750 | 0.4650 | 0.4750 | 0.4750 | 2,609,200 |
17 May 2023 | 0.4850 | 0.4850 | 0.4700 | 0.4700 | 0.4700 | 4,323,900 |
16 May 2023 | 0.4950 | 0.4950 | 0.4800 | 0.4800 | 0.4800 | 5,988,600 |
15 May 2023 | 0.5050 | 0.5050 | 0.4850 | 0.4950 | 0.4950 | 7,763,300 |
12 May 2023 | 0.5100 | 0.5150 | 0.5000 | 0.5100 | 0.5100 | 6,014,200 |
11 May 2023 | 0.5150 | 0.5200 | 0.5100 | 0.5150 | 0.5150 | 2,202,300 |
10 May 2023 | 0.5150 | 0.5200 | 0.5100 | 0.5150 | 0.5150 | 837,000 |
09 May 2023 | 0.5200 | 0.5250 | 0.5150 | 0.5150 | 0.5150 | 591,300 |
08 May 2023 | 0.5200 | 0.5250 | 0.5200 | 0.5200 | 0.5200 | 783,100 |
05 May 2023 | 0.5200 | 0.5250 | 0.5150 | 0.5150 | 0.5150 | 702,900 |
04 May 2023 | 0.5150 | 0.5250 | 0.5150 | 0.5200 | 0.5200 | 1,902,500 |
03 May 2023 | 0.5100 | 0.5200 | 0.5100 | 0.5150 | 0.5150 | 1,221,200 |
02 May 2023 | 0.5150 | 0.5200 | 0.5100 | 0.5150 | 0.5150 | 1,155,400 |
28 Apr 2023 | 0.5100 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 794,600 |
27 Apr 2023 | 0.5100 | 0.5150 | 0.5050 | 0.5100 | 0.5100 | 1,077,800 |
26 Apr 2023 | 0.5100 | 0.5150 | 0.5100 | 0.5100 | 0.5100 | 768,100 |
25 Apr 2023 | 0.5150 | 0.5200 | 0.5100 | 0.5150 | 0.5150 | 458,300 |
24 Apr 2023 | 0.5150 | 0.5200 | 0.5150 | 0.5150 | 0.5150 | 332,900 |
21 Apr 2023 | 0.5200 | 0.5200 | 0.5150 | 0.5150 | 0.5150 | 306,600 |
20 Apr 2023 | 0.5100 | 0.5200 | 0.5100 | 0.5150 | 0.5150 | 1,652,500 |
19 Apr 2023 | 0.5200 | 0.5200 | 0.5150 | 0.5150 | 0.5150 | 1,638,500 |
18 Apr 2023 | 0.5200 | 0.5250 | 0.5150 | 0.5250 | 0.5250 | 892,100 |
17 Apr 2023 | 0.5200 | 0.5300 | 0.5200 | 0.5250 | 0.5250 | 1,112,000 |
14 Apr 2023 | 0.5300 | 0.5300 | 0.5250 | 0.5300 | 0.5300 | 308,900 |
13 Apr 2023 | 0.5350 | 0.5350 | 0.5200 | 0.5250 | 0.5250 | 909,000 |
12 Apr 2023 | 0.5150 | 0.5400 | 0.5150 | 0.5350 | 0.5350 | 3,762,100 |
11 Apr 2023 | 0.5150 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 1,427,400 |
10 Apr 2023 | 0.5150 | 0.5250 | 0.5100 | 0.5150 | 0.5150 | 987,700 |
06 Apr 2023 | 0.5200 | 0.5250 | 0.5150 | 0.5200 | 0.5200 | 614,900 |
05 Apr 2023 | 0.5150 | 0.5300 | 0.5150 | 0.5250 | 0.5250 | 2,048,900 |
04 Apr 2023 | 0.5250 | 0.5250 | 0.5150 | 0.5200 | 0.5200 | 1,866,400 |
03 Apr 2023 | 0.5050 | 0.5250 | 0.5000 | 0.5200 | 0.5200 | 9,794,309 |
31 Mar 2023 | 0.5000 | 0.5050 | 0.5000 | 0.5000 | 0.5000 | 650,100 |
30 Mar 2023 | 0.5000 | 0.5050 | 0.5000 | 0.5050 | 0.5050 | 1,080,900 |
29 Mar 2023 | 0.5000 | 0.5050 | 0.5000 | 0.5000 | 0.5000 | 3,264,400 |
28 Mar 2023 | 0.5050 | 0.5050 | 0.5000 | 0.5050 | 0.5050 | 589,200 |
27 Mar 2023 | 0.5000 | 0.5050 | 0.5000 | 0.5000 | 0.5000 | 1,191,200 |
24 Mar 2023 | 0.5000 | 0.5050 | 0.5000 | 0.5000 | 0.5000 | 2,126,600 |
23 Mar 2023 | 0.5050 | 0.5050 | 0.5000 | 0.5000 | 0.5000 | 1,455,300 |
22 Mar 2023 | 0.5000 | 0.5100 | 0.5000 | 0.5050 | 0.5050 | 2,525,200 |
21 Mar 2023 | 0.5050 | 0.5050 | 0.5000 | 0.5000 | 0.5000 | 1,709,600 |
20 Mar 2023 | 0.5000 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 1,953,300 |
17 Mar 2023 | 0.5000 | 0.5100 | 0.4950 | 0.5000 | 0.5000 | 8,353,237 |
16 Mar 2023 | 0.5050 | 0.5050 | 0.5000 | 0.5000 | 0.5000 | 2,344,900 |
15 Mar 2023 | 0.5200 | 0.5250 | 0.5050 | 0.5100 | 0.5100 | 3,915,600 |
14 Mar 2023 | 0.5200 | 0.5250 | 0.5150 | 0.5150 | 0.5150 | 1,501,700 |
13 Mar 2023 | 0.5350 | 0.5350 | 0.5150 | 0.5250 | 0.5250 | 2,052,800 |
10 Mar 2023 | 0.5450 | 0.5450 | 0.5300 | 0.5350 | 0.5350 | 1,885,800 |
09 Mar 2023 | 0.5450 | 0.5500 | 0.5400 | 0.5450 | 0.5450 | 1,395,500 |
08 Mar 2023 | 0.5450 | 0.5500 | 0.5350 | 0.5450 | 0.5450 | 2,591,000 |
07 Mar 2023 | 0.5400 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 1,379,900 |
06 Mar 2023 | 0.5500 | 0.5500 | 0.5350 | 0.5450 | 0.5450 | 2,460,400 |
03 Mar 2023 | 0.5450 | 0.5500 | 0.5400 | 0.5450 | 0.5450 | 976,500 |
02 Mar 2023 | 0.5400 | 0.5500 | 0.5350 | 0.5500 | 0.5500 | 1,242,200 |
01 Mar 2023 | 0.5350 | 0.5500 | 0.5300 | 0.5400 | 0.5400 | 3,155,900 |
28 Feb 2023 | 0.5300 | 0.5350 | 0.5250 | 0.5350 | 0.5350 | 2,291,100 |
27 Feb 2023 | 0.5300 | 0.5350 | 0.5300 | 0.5350 | 0.5350 | 1,363,100 |
24 Feb 2023 | 0.5350 | 0.5400 | 0.5300 | 0.5350 | 0.5350 | 1,047,800 |
23 Feb 2023 | 0.5350 | 0.5400 | 0.5350 | 0.5350 | 0.5350 | 835,900 |
22 Feb 2023 | 0.5400 | 0.5400 | 0.5300 | 0.5400 | 0.5400 | 1,387,400 |
21 Feb 2023 | 0.5450 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 625,300 |
20 Feb 2023 | 0.5500 | 0.5500 | 0.5400 | 0.5450 | 0.5450 | 931,400 |
17 Feb 2023 | 0.5500 | 0.5500 | 0.5450 | 0.5500 | 0.5500 | 753,300 |
16 Feb 2023 | 0.5450 | 0.5500 | 0.5400 | 0.5450 | 0.5450 | 654,000 |
15 Feb 2023 | 0.5500 | 0.5500 | 0.5450 | 0.5450 | 0.5450 | 925,600 |
14 Feb 2023 | 0.5550 | 0.5550 | 0.5500 | 0.5500 | 0.5500 | 537,800 |
13 Feb 2023 | 0.5550 | 0.5600 | 0.5500 | 0.5550 | 0.5550 | 909,700 |
10 Feb 2023 | 0.5550 | 0.5600 | 0.5500 | 0.5550 | 0.5550 | 942,500 |
09 Feb 2023 | 0.5600 | 0.5600 | 0.5550 | 0.5550 | 0.5550 | 342,000 |
08 Feb 2023 | 0.5600 | 0.5650 | 0.5550 | 0.5600 | 0.5600 | 862,300 |
07 Feb 2023 | 0.5650 | 0.5700 | 0.5600 | 0.5600 | 0.5600 | 898,600 |
06 Feb 2023 | 0.5650 | 0.5700 | 0.5600 | 0.5700 | 0.5700 | 614,500 |
03 Feb 2023 | 0.5700 | 0.5700 | 0.5650 | 0.5650 | 0.5650 | 1,676,100 |
02 Feb 2023 | 0.5700 | 0.5750 | 0.5650 | 0.5750 | 0.5750 | 1,330,700 |
01 Feb 2023 | 0.5550 | 0.5750 | 0.5550 | 0.5700 | 0.5700 | 5,086,400 |
31 Jan 2023 | 0.5600 | 0.5650 | 0.5550 | 0.5600 | 0.5600 | 845,700 |
30 Jan 2023 | 0.5700 | 0.5750 | 0.5600 | 0.5600 | 0.5600 | 2,847,700 |
27 Jan 2023 | 0.5750 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 2,677,700 |
26 Jan 2023 | 0.5600 | 0.5800 | 0.5600 | 0.5750 | 0.5750 | 4,740,100 |
25 Jan 2023 | 0.5500 | 0.5650 | 0.5500 | 0.5600 | 0.5600 | 2,057,300 |
20 Jan 2023 | 0.5650 | 0.5650 | 0.5500 | 0.5550 | 0.5550 | 2,164,900 |
19 Jan 2023 | 0.5400 | 0.5650 | 0.5300 | 0.5650 | 0.5650 | 7,017,200 |
18 Jan 2023 | 0.5300 | 0.5400 | 0.5250 | 0.5400 | 0.5400 | 1,911,700 |
17 Jan 2023 | 0.5300 | 0.5300 | 0.5250 | 0.5300 | 0.5300 | 411,300 |
16 Jan 2023 | 0.5300 | 0.5300 | 0.5250 | 0.5300 | 0.5300 | 687,600 |
13 Jan 2023 | 0.5300 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 1,995,700 |
12 Jan 2023 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 899,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |