Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jun 2023 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 4,000 |
31 May 2023 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 127,100 |
30 May 2023 | 0.3800 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 172,000 |
29 May 2023 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 1,900 |
26 May 2023 | 0.3600 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 15,800 |
25 May 2023 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 84,700 |
24 May 2023 | 0.3800 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 69,000 |
23 May 2023 | 0.3500 | 0.3800 | 0.3500 | 0.3800 | 0.3800 | 253,100 |
19 May 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 51,000 |
18 May 2023 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 0.3400 | 347,000 |
17 May 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 68,400 |
16 May 2023 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 113,100 |
15 May 2023 | 0.3300 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 170,600 |
12 May 2023 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 125,500 |
11 May 2023 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 35,900 |
10 May 2023 | 0.3600 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 180,500 |
09 May 2023 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 24,500 |
08 May 2023 | 0.3700 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 30,000 |
05 May 2023 | 0.3500 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 326,300 |
04 May 2023 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 187,500 |
03 May 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 213,200 |
02 May 2023 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 203,900 |
01 May 2023 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 89,800 |
28 Apr 2023 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 91,300 |
27 Apr 2023 | 0.3800 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 249,700 |
26 Apr 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 277,400 |
25 Apr 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 54,000 |
24 Apr 2023 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 75,500 |
21 Apr 2023 | 0.3900 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 87,600 |
20 Apr 2023 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 141,000 |
19 Apr 2023 | 0.3800 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 148,700 |
18 Apr 2023 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 47,900 |
17 Apr 2023 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 118,600 |
14 Apr 2023 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 40,100 |
13 Apr 2023 | 0.3700 | 0.4000 | 0.3700 | 0.4000 | 0.4000 | 263,900 |
12 Apr 2023 | 0.3700 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 212,800 |
11 Apr 2023 | 0.3700 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 120,800 |
10 Apr 2023 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 57,800 |
06 Apr 2023 | 0.3600 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 98,500 |
05 Apr 2023 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 144,300 |
04 Apr 2023 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 173,500 |
03 Apr 2023 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 79,200 |
31 Mar 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 11,700 |
30 Mar 2023 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 158,500 |
29 Mar 2023 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 64,700 |
28 Mar 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 81,800 |
27 Mar 2023 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 51,200 |
24 Mar 2023 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 61,000 |
23 Mar 2023 | 0.3600 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 158,500 |
22 Mar 2023 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 71,500 |
21 Mar 2023 | 0.3600 | 0.3700 | 0.3400 | 0.3400 | 0.3400 | 73,500 |
20 Mar 2023 | 0.3500 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 65,200 |
17 Mar 2023 | 0.3500 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 166,400 |
16 Mar 2023 | 0.3400 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 16,000 |
15 Mar 2023 | 0.3600 | 0.3600 | 0.3300 | 0.3300 | 0.3300 | 263,900 |
14 Mar 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 44,500 |
13 Mar 2023 | 0.3400 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 37,100 |
10 Mar 2023 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 0.3400 | 83,500 |
09 Mar 2023 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 99,500 |
08 Mar 2023 | 0.3900 | 0.3900 | 0.3600 | 0.3600 | 0.3600 | 59,800 |
07 Mar 2023 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 61,800 |
06 Mar 2023 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 166,500 |
03 Mar 2023 | 0.3700 | 0.3900 | 0.3600 | 0.3900 | 0.3900 | 200,700 |
02 Mar 2023 | 0.3800 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 54,800 |
01 Mar 2023 | 0.3600 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 128,800 |
28 Feb 2023 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 36,900 |
27 Feb 2023 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 91,500 |
24 Feb 2023 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 63,500 |
23 Feb 2023 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 214,700 |
22 Feb 2023 | 0.4000 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 127,300 |
21 Feb 2023 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 0.4000 | 52,900 |
17 Feb 2023 | 0.4300 | 0.4300 | 0.4100 | 0.4100 | 0.4100 | 65,000 |
16 Feb 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 209,300 |
15 Feb 2023 | 0.4400 | 0.4400 | 0.4200 | 0.4300 | 0.4300 | 147,300 |
14 Feb 2023 | 0.4000 | 0.4500 | 0.4000 | 0.4400 | 0.4400 | 563,600 |
13 Feb 2023 | 0.3900 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 404,500 |
10 Feb 2023 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 106,900 |
09 Feb 2023 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 122,000 |
08 Feb 2023 | 0.3800 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 543,600 |
07 Feb 2023 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 121,500 |
06 Feb 2023 | 0.3900 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 286,100 |
03 Feb 2023 | 0.3600 | 0.3800 | 0.3600 | 0.3800 | 0.3800 | 232,500 |
02 Feb 2023 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 347,000 |
01 Feb 2023 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 0.3500 | 171,500 |
31 Jan 2023 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 89,500 |
30 Jan 2023 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 72,500 |
27 Jan 2023 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 0.3300 | 95,700 |
26 Jan 2023 | 0.3600 | 0.3600 | 0.3300 | 0.3500 | 0.3500 | 362,100 |
25 Jan 2023 | 0.3500 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 331,000 |
24 Jan 2023 | 0.3500 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 488,500 |
23 Jan 2023 | 0.3200 | 0.3500 | 0.3200 | 0.3400 | 0.3400 | 208,900 |
20 Jan 2023 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 123,000 |
19 Jan 2023 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 113,800 |
18 Jan 2023 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 125,000 |
17 Jan 2023 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | 0.3200 | 135,100 |
16 Jan 2023 | 0.3300 | 0.3400 | 0.3200 | 0.3200 | 0.3200 | 78,300 |
13 Jan 2023 | 0.3300 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 71,800 |
12 Jan 2023 | 0.3400 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 135,200 |
11 Jan 2023 | 0.3700 | 0.4000 | 0.3300 | 0.3300 | 0.3300 | 571,800 |
10 Jan 2023 | 0.3000 | 0.3800 | 0.3000 | 0.3500 | 0.3500 | 287,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |