Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 Jun 2023 | 0.9200 | 0.9680 | 0.9200 | 0.9400 | 0.9400 | 7,214,037 |
08 Jun 2023 | 0.9250 | 0.9640 | 0.9230 | 0.9450 | 0.9450 | 3,121,203 |
07 Jun 2023 | 0.9400 | 1.0000 | 0.9000 | 0.9350 | 0.9350 | 14,534,265 |
06 Jun 2023 | 0.9000 | 0.9900 | 0.8810 | 0.9400 | 0.9400 | 7,797,154 |
05 Jun 2023 | 0.9400 | 0.9500 | 0.8500 | 0.9000 | 0.9000 | 10,055,925 |
02 Jun 2023 | 1.0000 | 1.0300 | 0.8700 | 0.8850 | 0.8850 | 7,048,969 |
01 Jun 2023 | 0.9600 | 1.0100 | 0.9000 | 0.9200 | 0.9200 | 7,423,514 |
31 May 2023 | 1.0000 | 1.0400 | 0.9100 | 0.9600 | 0.9600 | 13,633,882 |
30 May 2023 | 1.0900 | 1.0900 | 0.9300 | 1.0300 | 1.0300 | 10,633,470 |
26 May 2023 | 1.0600 | 1.1500 | 0.8910 | 1.0000 | 1.0000 | 22,196,185 |
25 May 2023 | 1.0900 | 1.1700 | 0.8310 | 0.9900 | 0.9900 | 36,796,516 |
24 May 2023 | 1.0780 | 1.2700 | 1.0500 | 1.0790 | 1.0790 | 8,184,761 |
23 May 2023 | 1.1000 | 1.2000 | 1.0010 | 1.1150 | 1.1150 | 9,421,051 |
22 May 2023 | 1.3000 | 1.4500 | 1.0000 | 1.0000 | 1.0000 | 25,516,099 |
19 May 2023 | 1.2000 | 1.4000 | 1.0100 | 1.2100 | 1.2100 | 31,896,107 |
18 May 2023 | 0.9500 | 1.3500 | 0.8600 | 1.1300 | 1.1300 | 55,564,901 |
17 May 2023 | 0.8400 | 0.9700 | 0.8400 | 0.9500 | 0.9500 | 12,134,914 |
16 May 2023 | 0.8200 | 0.9700 | 0.8110 | 0.8850 | 0.8850 | 12,537,779 |
15 May 2023 | 0.9000 | 0.9700 | 0.8100 | 0.8100 | 0.8100 | 9,645,959 |
12 May 2023 | 0.8600 | 0.9200 | 0.8220 | 0.8800 | 0.8800 | 8,611,191 |
11 May 2023 | 0.8500 | 0.9400 | 0.8200 | 0.9000 | 0.9000 | 5,151,469 |
10 May 2023 | 0.8800 | 0.9150 | 0.8000 | 0.8210 | 0.8210 | 8,966,342 |
09 May 2023 | 0.8000 | 0.9900 | 0.8000 | 0.8200 | 0.8200 | 16,665,608 |
05 May 2023 | 0.8000 | 1.0000 | 0.8000 | 0.9300 | 0.9300 | 17,779,330 |
04 May 2023 | 0.8600 | 1.0000 | 0.8600 | 0.8600 | 0.8600 | 12,255,241 |
03 May 2023 | 1.1000 | 1.1000 | 0.8500 | 0.9360 | 0.9360 | 40,308,528 |
02 May 2023 | 1.0520 | 1.2000 | 1.0110 | 1.1000 | 1.1000 | 14,662,753 |
28 Apr 2023 | 1.1800 | 1.2400 | 1.0470 | 1.0930 | 1.0930 | 16,252,575 |
27 Apr 2023 | 1.0300 | 1.2780 | 1.0300 | 1.1500 | 1.1500 | 14,029,590 |
26 Apr 2023 | 1.1000 | 1.4000 | 1.0110 | 1.1200 | 1.1200 | 10,779,578 |
25 Apr 2023 | 1.0800 | 1.2500 | 1.0200 | 1.1000 | 1.1000 | 5,755,455 |
24 Apr 2023 | 1.0600 | 1.2520 | 1.0600 | 1.1050 | 1.1050 | 20,389,331 |
21 Apr 2023 | 1.3200 | 1.3500 | 1.0600 | 1.1800 | 1.1800 | 30,980,718 |
20 Apr 2023 | 1.3000 | 1.3980 | 1.0100 | 1.3050 | 1.3050 | 32,080,994 |
19 Apr 2023 | 1.5300 | 1.8490 | 1.2050 | 1.2050 | 1.2050 | 100,709,807 |
18 Apr 2023 | 0.8020 | 1.6990 | 0.7640 | 1.4700 | 1.4700 | 145,694,842 |
17 Apr 2023 | 0.8600 | 0.9300 | 0.7600 | 0.9100 | 0.9100 | 27,742,376 |
14 Apr 2023 | 0.7800 | 0.8800 | 0.7000 | 0.8400 | 0.8400 | 37,240,051 |
13 Apr 2023 | 0.8500 | 0.9200 | 0.7500 | 0.7500 | 0.7500 | 26,292,039 |
12 Apr 2023 | 1.0500 | 1.0800 | 0.5680 | 0.8400 | 0.8400 | 110,684,450 |
11 Apr 2023 | 1.7500 | 1.7890 | 0.9270 | 1.0880 | 1.0880 | 125,431,248 |
06 Apr 2023 | 1.6500 | 1.8500 | 1.6500 | 1.7500 | 1.7500 | 19,077,953 |
05 Apr 2023 | 1.7100 | 1.9000 | 1.6000 | 1.7500 | 1.7500 | 22,174,196 |
04 Apr 2023 | 1.9600 | 2.2000 | 1.6310 | 1.7000 | 1.7000 | 55,087,597 |
03 Apr 2023 | 2.1000 | 2.6000 | 1.6100 | 1.9570 | 1.9570 | 142,595,362 |
31 Mar 2023 | 2.7000 | 3.0000 | 2.7000 | 2.9000 | 2.9000 | 11,372,720 |
30 Mar 2023 | 2.6400 | 3.1000 | 2.5010 | 2.7130 | 2.7130 | 24,540,032 |
29 Mar 2023 | 2.4200 | 2.7500 | 2.4040 | 2.6500 | 2.6500 | 20,154,240 |
28 Mar 2023 | 2.4490 | 2.5630 | 2.2010 | 2.4250 | 2.4250 | 11,720,232 |
27 Mar 2023 | 2.5000 | 2.7000 | 2.2200 | 2.4200 | 2.4200 | 26,163,833 |
24 Mar 2023 | 2.2200 | 2.4490 | 2.0300 | 2.3500 | 2.3500 | 15,498,883 |
23 Mar 2023 | 2.2100 | 2.5000 | 2.2100 | 2.2800 | 2.2800 | 9,779,517 |
22 Mar 2023 | 2.5000 | 2.7000 | 2.2100 | 2.4000 | 2.4000 | 13,629,761 |
21 Mar 2023 | 2.3130 | 2.6400 | 2.1510 | 2.4750 | 2.4750 | 15,763,560 |
20 Mar 2023 | 2.3100 | 2.5000 | 2.0300 | 2.4010 | 2.4010 | 23,639,033 |
17 Mar 2023 | 2.2220 | 2.6000 | 2.2210 | 2.3480 | 2.3480 | 8,745,750 |
16 Mar 2023 | 2.3340 | 2.6990 | 2.2000 | 2.3760 | 2.3760 | 17,417,709 |
15 Mar 2023 | 2.9500 | 2.9500 | 2.2500 | 2.4000 | 2.4000 | 35,622,865 |
14 Mar 2023 | 2.6000 | 2.8900 | 2.5010 | 2.8000 | 2.8000 | 7,832,764 |
13 Mar 2023 | 2.6400 | 3.0000 | 2.4000 | 2.6700 | 2.6700 | 11,281,595 |
10 Mar 2023 | 2.9000 | 2.9500 | 2.5000 | 2.7000 | 2.7000 | 12,413,916 |
09 Mar 2023 | 2.8200 | 2.9000 | 2.6400 | 2.9000 | 2.9000 | 10,134,367 |
08 Mar 2023 | 2.8200 | 3.3000 | 2.7500 | 2.8980 | 2.8980 | 16,953,998 |
07 Mar 2023 | 2.7500 | 3.3000 | 2.7500 | 2.9010 | 2.9010 | 13,121,511 |
06 Mar 2023 | 2.7400 | 3.2500 | 2.5710 | 3.1000 | 3.1000 | 29,679,169 |
03 Mar 2023 | 2.4890 | 3.2500 | 2.3000 | 2.9200 | 2.9200 | 43,053,100 |
02 Mar 2023 | 2.6800 | 2.8800 | 2.3780 | 2.3780 | 2.3780 | 23,285,869 |
01 Mar 2023 | 2.4000 | 2.9000 | 2.4000 | 2.6930 | 2.6930 | 22,000,289 |
28 Feb 2023 | 2.9000 | 2.9000 | 2.5100 | 2.6530 | 2.6530 | 33,059,090 |
27 Feb 2023 | 2.6000 | 2.9990 | 2.1010 | 2.7800 | 2.7800 | 83,866,238 |
24 Feb 2023 | 3.2000 | 3.2950 | 2.0500 | 2.2520 | 2.2520 | 227,723,925 |
23 Feb 2023 | 4.2000 | 4.2000 | 3.7010 | 3.9610 | 3.9610 | 9,754,215 |
22 Feb 2023 | 4.0000 | 4.4390 | 3.5000 | 4.0180 | 4.0180 | 46,590,116 |
21 Feb 2023 | 4.5500 | 4.8600 | 4.0010 | 4.4800 | 4.4800 | 18,290,841 |
20 Feb 2023 | 4.5000 | 5.5000 | 4.5000 | 4.7780 | 4.7780 | 7,559,839 |
17 Feb 2023 | 4.5200 | 5.1000 | 4.5200 | 4.6690 | 4.6690 | 11,208,648 |
16 Feb 2023 | 4.9000 | 5.2000 | 4.5310 | 4.8950 | 4.8950 | 31,235,136 |
15 Feb 2023 | 5.2000 | 5.3900 | 4.7510 | 5.1500 | 5.1500 | 16,613,954 |
14 Feb 2023 | 5.1200 | 5.4990 | 4.8010 | 5.2000 | 5.2000 | 40,368,245 |
13 Feb 2023 | 4.0830 | 5.9960 | 4.0000 | 4.9900 | 4.9900 | 106,556,236 |
10 Feb 2023 | 4.1800 | 4.5000 | 4.0100 | 4.2420 | 4.2420 | 11,797,497 |
09 Feb 2023 | 4.0200 | 4.7000 | 4.0200 | 4.4000 | 4.4000 | 10,656,079 |
08 Feb 2023 | 4.1640 | 4.5000 | 4.1640 | 4.2200 | 4.2200 | 12,782,926 |
07 Feb 2023 | 4.0800 | 4.6990 | 4.0800 | 4.4000 | 4.4000 | 22,809,074 |
06 Feb 2023 | 4.4000 | 4.4990 | 4.0740 | 4.2000 | 4.2000 | 17,736,929 |
03 Feb 2023 | 4.1000 | 4.5000 | 4.1000 | 4.2000 | 4.2000 | 8,270,494 |
02 Feb 2023 | 3.9000 | 4.4000 | 3.7300 | 4.1310 | 4.1310 | 41,307,218 |
01 Feb 2023 | 4.2000 | 4.2810 | 3.6710 | 3.9000 | 3.9000 | 14,316,940 |
31 Jan 2023 | 4.0500 | 4.8150 | 3.8000 | 4.0070 | 4.0070 | 31,767,152 |
30 Jan 2023 | 3.7000 | 4.1990 | 3.6500 | 4.1000 | 4.1000 | 21,089,411 |
27 Jan 2023 | 3.6000 | 3.8000 | 3.3300 | 3.8000 | 3.8000 | 33,230,971 |
26 Jan 2023 | 3.2600 | 3.6000 | 3.2600 | 3.4820 | 3.4820 | 9,446,445 |
25 Jan 2023 | 3.4000 | 3.5000 | 3.2510 | 3.3800 | 3.3800 | 10,630,895 |
24 Jan 2023 | 3.5000 | 3.5980 | 3.3660 | 3.3660 | 3.3660 | 5,731,615 |
23 Jan 2023 | 3.5500 | 3.6700 | 3.3970 | 3.4900 | 3.4900 | 9,768,029 |
20 Jan 2023 | 3.4100 | 3.6700 | 3.3010 | 3.5000 | 3.5000 | 7,230,404 |
19 Jan 2023 | 3.4200 | 3.7000 | 3.3000 | 3.4500 | 3.4500 | 6,588,930 |
18 Jan 2023 | 3.5000 | 3.7990 | 3.4000 | 3.5000 | 3.5000 | 12,208,977 |
17 Jan 2023 | 3.7500 | 3.8000 | 3.2620 | 3.5000 | 3.5000 | 26,825,259 |
16 Jan 2023 | 3.3000 | 3.8890 | 3.3000 | 3.6510 | 3.6510 | 28,215,272 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |