Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
06 Jun 2023 | 0.5722 | 0.7200 | 0.5701 | 0.6890 | 0.6890 | 657,021 |
05 Jun 2023 | 0.6090 | 0.6090 | 0.5600 | 0.5900 | 0.5900 | 677,200 |
02 Jun 2023 | 0.5810 | 0.6100 | 0.5400 | 0.5640 | 0.5640 | 906,100 |
01 Jun 2023 | 0.6600 | 0.6600 | 0.5700 | 0.5840 | 0.5840 | 439,500 |
31 May 2023 | 0.6460 | 0.6600 | 0.6010 | 0.6430 | 0.6430 | 1,919,500 |
30 May 2023 | 0.6400 | 0.6790 | 0.6050 | 0.6430 | 0.6430 | 639,700 |
26 May 2023 | 0.5980 | 0.6670 | 0.5950 | 0.6450 | 0.6450 | 513,400 |
25 May 2023 | 0.5870 | 0.6370 | 0.5600 | 0.6220 | 0.6220 | 596,400 |
24 May 2023 | 0.6000 | 0.6000 | 0.5600 | 0.5850 | 0.5850 | 538,500 |
23 May 2023 | 0.5500 | 0.5950 | 0.5500 | 0.5680 | 0.5680 | 800,000 |
22 May 2023 | 0.5390 | 0.5800 | 0.5010 | 0.5410 | 0.5410 | 860,500 |
19 May 2023 | 0.5300 | 0.5590 | 0.5100 | 0.5440 | 0.5440 | 599,000 |
18 May 2023 | 0.4980 | 0.5300 | 0.4900 | 0.5300 | 0.5300 | 698,400 |
17 May 2023 | 0.4700 | 0.5000 | 0.4600 | 0.4950 | 0.4950 | 863,000 |
16 May 2023 | 0.4880 | 0.5000 | 0.4700 | 0.4730 | 0.4730 | 226,700 |
15 May 2023 | 0.5300 | 0.5350 | 0.4800 | 0.4910 | 0.4910 | 174,900 |
12 May 2023 | 0.4940 | 0.5100 | 0.4800 | 0.4930 | 0.4930 | 758,900 |
11 May 2023 | 0.5130 | 0.5300 | 0.4940 | 0.5000 | 0.5000 | 498,200 |
10 May 2023 | 0.5180 | 0.5500 | 0.4750 | 0.5100 | 0.5100 | 3,028,600 |
09 May 2023 | 0.4920 | 0.5300 | 0.4650 | 0.5150 | 0.5150 | 950,800 |
08 May 2023 | 0.4700 | 0.5400 | 0.4600 | 0.5110 | 0.5110 | 1,180,200 |
05 May 2023 | 0.4600 | 0.5370 | 0.4170 | 0.4720 | 0.4720 | 1,034,700 |
04 May 2023 | 0.4400 | 0.4490 | 0.4000 | 0.4200 | 0.4200 | 333,300 |
03 May 2023 | 0.4300 | 0.4900 | 0.4200 | 0.4280 | 0.4280 | 454,000 |
02 May 2023 | 0.4580 | 0.4800 | 0.4110 | 0.4410 | 0.4410 | 441,100 |
01 May 2023 | 0.4700 | 0.4800 | 0.4600 | 0.4680 | 0.4680 | 266,800 |
28 Apr 2023 | 0.4800 | 0.5000 | 0.4600 | 0.4670 | 0.4670 | 264,400 |
27 Apr 2023 | 0.4960 | 0.5140 | 0.4800 | 0.4800 | 0.4800 | 264,900 |
26 Apr 2023 | 0.4700 | 0.4790 | 0.4200 | 0.4700 | 0.4700 | 609,400 |
25 Apr 2023 | 0.4910 | 0.5000 | 0.4600 | 0.4680 | 0.4680 | 433,500 |
24 Apr 2023 | 0.4680 | 0.5000 | 0.4680 | 0.4920 | 0.4920 | 407,600 |
21 Apr 2023 | 0.4810 | 0.5100 | 0.4650 | 0.4700 | 0.4700 | 658,200 |
20 Apr 2023 | 0.5360 | 0.5500 | 0.4800 | 0.4930 | 0.4930 | 593,100 |
19 Apr 2023 | 0.5390 | 0.5490 | 0.5120 | 0.5390 | 0.5390 | 155,000 |
18 Apr 2023 | 0.5470 | 0.5640 | 0.5240 | 0.5370 | 0.5370 | 270,100 |
17 Apr 2023 | 0.5590 | 0.5650 | 0.5210 | 0.5370 | 0.5370 | 409,700 |
14 Apr 2023 | 0.5650 | 0.5750 | 0.5320 | 0.5470 | 0.5470 | 330,400 |
13 Apr 2023 | 0.5400 | 0.5720 | 0.5400 | 0.5660 | 0.5660 | 255,300 |
12 Apr 2023 | 0.5300 | 0.5680 | 0.5300 | 0.5590 | 0.5590 | 334,300 |
11 Apr 2023 | 0.4800 | 0.5500 | 0.4800 | 0.5420 | 0.5420 | 542,700 |
10 Apr 2023 | 0.5460 | 0.5460 | 0.4610 | 0.4800 | 0.4800 | 779,400 |
06 Apr 2023 | 0.5370 | 0.7000 | 0.5000 | 0.5230 | 0.5230 | 4,775,600 |
05 Apr 2023 | 0.5540 | 0.5700 | 0.5010 | 0.5270 | 0.5270 | 522,100 |
04 Apr 2023 | 0.5100 | 0.5700 | 0.4920 | 0.5450 | 0.5450 | 702,800 |
03 Apr 2023 | 0.5430 | 0.5600 | 0.5100 | 0.5210 | 0.5210 | 333,200 |
31 Mar 2023 | 0.4870 | 0.5440 | 0.4610 | 0.5270 | 0.5270 | 748,100 |
30 Mar 2023 | 0.5100 | 0.5410 | 0.4700 | 0.4820 | 0.4820 | 374,900 |
29 Mar 2023 | 0.5440 | 0.5500 | 0.5100 | 0.5130 | 0.5130 | 253,000 |
28 Mar 2023 | 0.5540 | 0.5540 | 0.5050 | 0.5290 | 0.5290 | 212,900 |
27 Mar 2023 | 0.5210 | 0.5800 | 0.5160 | 0.5280 | 0.5280 | 413,200 |
24 Mar 2023 | 0.5300 | 0.5350 | 0.5010 | 0.5210 | 0.5210 | 391,500 |
23 Mar 2023 | 0.5100 | 0.5650 | 0.5100 | 0.5150 | 0.5150 | 359,200 |
22 Mar 2023 | 0.6010 | 0.6010 | 0.5100 | 0.5110 | 0.5110 | 466,400 |
21 Mar 2023 | 0.5580 | 0.6000 | 0.5360 | 0.5800 | 0.5800 | 447,100 |
20 Mar 2023 | 0.5800 | 0.5900 | 0.5000 | 0.5300 | 0.5300 | 686,500 |
17 Mar 2023 | 0.5730 | 0.5990 | 0.5400 | 0.5930 | 0.5930 | 1,065,100 |
16 Mar 2023 | 0.5690 | 0.5950 | 0.5290 | 0.5740 | 0.5740 | 348,500 |
15 Mar 2023 | 0.5400 | 0.5830 | 0.5000 | 0.5500 | 0.5500 | 708,000 |
14 Mar 2023 | 0.5700 | 0.5800 | 0.5060 | 0.5380 | 0.5380 | 539,500 |
13 Mar 2023 | 0.4610 | 0.5200 | 0.4400 | 0.5020 | 0.5020 | 676,800 |
10 Mar 2023 | 0.4700 | 0.4900 | 0.4210 | 0.4350 | 0.4350 | 1,007,100 |
09 Mar 2023 | 0.5590 | 0.5600 | 0.4500 | 0.4600 | 0.4600 | 851,200 |
08 Mar 2023 | 0.5500 | 0.5690 | 0.5300 | 0.5300 | 0.5300 | 650,400 |
07 Mar 2023 | 0.6060 | 0.6320 | 0.5620 | 0.5680 | 0.5680 | 276,400 |
06 Mar 2023 | 0.6300 | 0.6800 | 0.5930 | 0.5990 | 0.5990 | 455,800 |
03 Mar 2023 | 0.5690 | 0.6230 | 0.5500 | 0.6080 | 0.6080 | 529,600 |
02 Mar 2023 | 0.5800 | 0.5810 | 0.5210 | 0.5450 | 0.5450 | 771,500 |
01 Mar 2023 | 0.5800 | 0.5990 | 0.5500 | 0.5630 | 0.5630 | 678,900 |
28 Feb 2023 | 0.5900 | 0.6100 | 0.5500 | 0.5680 | 0.5680 | 617,300 |
27 Feb 2023 | 0.6400 | 0.6500 | 0.5800 | 0.5810 | 0.5810 | 486,400 |
24 Feb 2023 | 0.6270 | 0.6500 | 0.5400 | 0.6290 | 0.6290 | 1,333,800 |
23 Feb 2023 | 0.6720 | 0.6730 | 0.6020 | 0.6400 | 0.6400 | 853,500 |
22 Feb 2023 | 0.7050 | 0.7700 | 0.6620 | 0.6820 | 0.6820 | 769,400 |
21 Feb 2023 | 0.7500 | 0.7900 | 0.7100 | 0.7100 | 0.7100 | 550,600 |
17 Feb 2023 | 0.8600 | 0.8820 | 0.7600 | 0.7600 | 0.7600 | 699,800 |
16 Feb 2023 | 0.8200 | 0.9700 | 0.8000 | 0.8420 | 0.8420 | 1,250,800 |
15 Feb 2023 | 0.7710 | 0.8420 | 0.7200 | 0.8200 | 0.8200 | 638,800 |
14 Feb 2023 | 0.8300 | 0.9110 | 0.7670 | 0.7730 | 0.7730 | 659,400 |
13 Feb 2023 | 0.9020 | 0.9280 | 0.8310 | 0.8410 | 0.8410 | 515,000 |
10 Feb 2023 | 0.7830 | 0.9190 | 0.7800 | 0.8800 | 0.8800 | 882,900 |
09 Feb 2023 | 0.9600 | 0.9880 | 0.7020 | 0.7520 | 0.7520 | 1,433,100 |
08 Feb 2023 | 1.0500 | 1.1000 | 0.9510 | 0.9830 | 0.9830 | 557,000 |
07 Feb 2023 | 0.9600 | 1.0200 | 0.9010 | 1.0200 | 1.0200 | 565,900 |
06 Feb 2023 | 1.0500 | 1.0890 | 0.9010 | 0.9030 | 0.9030 | 1,212,100 |
03 Feb 2023 | 1.1600 | 1.1700 | 1.0400 | 1.0900 | 1.0900 | 837,200 |
02 Feb 2023 | 1.2000 | 1.2900 | 1.0200 | 1.1600 | 1.1600 | 1,893,900 |
01 Feb 2023 | 0.8900 | 1.2500 | 0.8400 | 1.1500 | 1.1500 | 3,581,100 |
31 Jan 2023 | 0.9660 | 0.9900 | 0.8700 | 0.9180 | 0.9180 | 670,300 |
30 Jan 2023 | 0.7350 | 0.9890 | 0.7200 | 0.9560 | 0.9560 | 1,432,300 |
27 Jan 2023 | 0.7510 | 0.7980 | 0.6900 | 0.7240 | 0.7240 | 800,300 |
26 Jan 2023 | 0.6750 | 0.7500 | 0.6750 | 0.7500 | 0.7500 | 499,100 |
25 Jan 2023 | 0.6280 | 0.6900 | 0.6280 | 0.6880 | 0.6880 | 160,400 |
24 Jan 2023 | 0.6560 | 0.7200 | 0.6500 | 0.6640 | 0.6640 | 383,500 |
23 Jan 2023 | 0.6400 | 0.7090 | 0.6010 | 0.6580 | 0.6580 | 744,600 |
20 Jan 2023 | 0.6740 | 0.6770 | 0.6070 | 0.6310 | 0.6310 | 304,000 |
19 Jan 2023 | 0.6800 | 0.6900 | 0.5860 | 0.6160 | 0.6160 | 353,400 |
18 Jan 2023 | 0.7650 | 0.7700 | 0.6690 | 0.6750 | 0.6750 | 568,100 |
17 Jan 2023 | 0.7000 | 0.7800 | 0.7000 | 0.7280 | 0.7280 | 693,000 |
13 Jan 2023 | 0.6700 | 0.7640 | 0.6400 | 0.7080 | 0.7080 | 969,100 |
12 Jan 2023 | 0.6400 | 0.6610 | 0.5900 | 0.6480 | 0.6480 | 595,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |