Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 0.3500 | 0.3600 | 0.3500 | 0.3580 | 0.3580 | 970,300 |
25 May 2023 | 0.3600 | 0.3750 | 0.3500 | 0.3500 | 0.3500 | 952,500 |
24 May 2023 | 0.3800 | 0.3880 | 0.3520 | 0.3610 | 0.3610 | 1,433,000 |
23 May 2023 | 0.3820 | 0.3950 | 0.3700 | 0.3800 | 0.3800 | 620,400 |
22 May 2023 | 0.3500 | 0.3880 | 0.3500 | 0.3820 | 0.3820 | 1,017,100 |
19 May 2023 | 0.3580 | 0.3660 | 0.3500 | 0.3520 | 0.3520 | 877,200 |
18 May 2023 | 0.3600 | 0.3680 | 0.3500 | 0.3570 | 0.3570 | 1,137,100 |
17 May 2023 | 0.3600 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 1,109,200 |
16 May 2023 | 0.4290 | 0.4290 | 0.3510 | 0.3540 | 0.3540 | 1,787,600 |
15 May 2023 | 0.3800 | 0.3900 | 0.3740 | 0.3840 | 0.3840 | 880,200 |
12 May 2023 | 0.3900 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 850,200 |
11 May 2023 | 0.4320 | 0.4470 | 0.3900 | 0.3940 | 0.3940 | 1,639,300 |
10 May 2023 | 0.4220 | 0.4750 | 0.4130 | 0.4380 | 0.4380 | 3,384,800 |
09 May 2023 | 0.3800 | 0.4100 | 0.3800 | 0.4000 | 0.4000 | 1,824,800 |
08 May 2023 | 0.3910 | 0.4000 | 0.3760 | 0.3900 | 0.3900 | 771,500 |
05 May 2023 | 0.3750 | 0.3940 | 0.3750 | 0.3940 | 0.3940 | 675,900 |
04 May 2023 | 0.3800 | 0.4040 | 0.3750 | 0.3800 | 0.3800 | 487,800 |
03 May 2023 | 0.3910 | 0.3950 | 0.3800 | 0.3800 | 0.3800 | 705,200 |
02 May 2023 | 0.4100 | 0.4100 | 0.3890 | 0.3900 | 0.3900 | 733,900 |
01 May 2023 | 0.4000 | 0.4120 | 0.3900 | 0.4000 | 0.4000 | 476,900 |
28 Apr 2023 | 0.4180 | 0.4280 | 0.3980 | 0.4000 | 0.4000 | 635,300 |
27 Apr 2023 | 0.4180 | 0.4230 | 0.4050 | 0.4230 | 0.4230 | 446,900 |
26 Apr 2023 | 0.4030 | 0.4180 | 0.4000 | 0.4100 | 0.4100 | 291,400 |
25 Apr 2023 | 0.4020 | 0.4180 | 0.3900 | 0.4150 | 0.4150 | 1,197,300 |
24 Apr 2023 | 0.4000 | 0.4290 | 0.4000 | 0.4030 | 0.4030 | 377,300 |
21 Apr 2023 | 0.4180 | 0.4400 | 0.4060 | 0.4100 | 0.4100 | 480,400 |
20 Apr 2023 | 0.4330 | 0.4600 | 0.4010 | 0.4100 | 0.4100 | 419,400 |
19 Apr 2023 | 0.4510 | 0.4600 | 0.4400 | 0.4510 | 0.4510 | 676,200 |
18 Apr 2023 | 0.4400 | 0.4600 | 0.4370 | 0.4500 | 0.4500 | 570,400 |
17 Apr 2023 | 0.4400 | 0.4700 | 0.4370 | 0.4490 | 0.4490 | 982,100 |
14 Apr 2023 | 0.4390 | 0.4500 | 0.4300 | 0.4320 | 0.4320 | 687,100 |
13 Apr 2023 | 0.4100 | 0.4400 | 0.4100 | 0.4350 | 0.4350 | 1,030,100 |
12 Apr 2023 | 0.4190 | 0.4300 | 0.3950 | 0.4160 | 0.4160 | 504,100 |
11 Apr 2023 | 0.3750 | 0.4300 | 0.3750 | 0.4200 | 0.4200 | 1,600,000 |
10 Apr 2023 | 0.3860 | 0.3960 | 0.3790 | 0.3800 | 0.3800 | 1,142,900 |
06 Apr 2023 | 0.3900 | 0.4030 | 0.3800 | 0.3900 | 0.3900 | 555,400 |
05 Apr 2023 | 0.3900 | 0.4150 | 0.3900 | 0.3900 | 0.3900 | 451,000 |
04 Apr 2023 | 0.4030 | 0.4150 | 0.3890 | 0.3990 | 0.3990 | 950,400 |
03 Apr 2023 | 0.4400 | 0.4400 | 0.3930 | 0.4050 | 0.4050 | 1,054,000 |
31 Mar 2023 | 0.3850 | 0.4300 | 0.3850 | 0.4300 | 0.4300 | 2,367,900 |
30 Mar 2023 | 0.3750 | 0.3950 | 0.3750 | 0.3840 | 0.3840 | 941,100 |
29 Mar 2023 | 0.3900 | 0.4000 | 0.3750 | 0.3790 | 0.3790 | 1,638,200 |
28 Mar 2023 | 0.4000 | 0.4000 | 0.3900 | 0.3930 | 0.3930 | 756,700 |
27 Mar 2023 | 0.4200 | 0.4200 | 0.3920 | 0.3950 | 0.3950 | 1,229,400 |
24 Mar 2023 | 0.4090 | 0.4200 | 0.4010 | 0.4200 | 0.4200 | 410,300 |
23 Mar 2023 | 0.4200 | 0.4380 | 0.4040 | 0.4140 | 0.4140 | 950,700 |
22 Mar 2023 | 0.4200 | 0.4400 | 0.4130 | 0.4180 | 0.4180 | 681,400 |
21 Mar 2023 | 0.4050 | 0.4400 | 0.4020 | 0.4130 | 0.4130 | 1,567,900 |
20 Mar 2023 | 0.4120 | 0.4240 | 0.3970 | 0.3970 | 0.3970 | 1,580,900 |
17 Mar 2023 | 0.4400 | 0.4400 | 0.4110 | 0.4110 | 0.4110 | 1,211,200 |
16 Mar 2023 | 0.4300 | 0.4400 | 0.4000 | 0.4200 | 0.4200 | 1,419,200 |
15 Mar 2023 | 0.4400 | 0.4500 | 0.4100 | 0.4130 | 0.4130 | 1,809,500 |
14 Mar 2023 | 0.4530 | 0.4700 | 0.4400 | 0.4400 | 0.4400 | 966,100 |
13 Mar 2023 | 0.4460 | 0.4680 | 0.4310 | 0.4440 | 0.4440 | 1,136,500 |
10 Mar 2023 | 0.4640 | 0.4750 | 0.4310 | 0.4440 | 0.4440 | 1,215,900 |
09 Mar 2023 | 0.4900 | 0.5030 | 0.4500 | 0.4520 | 0.4520 | 1,255,700 |
08 Mar 2023 | 0.5100 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 935,000 |
07 Mar 2023 | 0.5300 | 0.5400 | 0.5000 | 0.5100 | 0.5100 | 969,800 |
06 Mar 2023 | 0.5030 | 0.5400 | 0.4960 | 0.5400 | 0.5400 | 1,991,100 |
03 Mar 2023 | 0.5220 | 0.5220 | 0.4840 | 0.5000 | 0.5000 | 1,417,900 |
02 Mar 2023 | 0.5100 | 0.5200 | 0.4800 | 0.4860 | 0.4860 | 1,536,700 |
01 Mar 2023 | 0.5600 | 0.5700 | 0.4930 | 0.5090 | 0.5090 | 2,925,000 |
28 Feb 2023 | 0.5700 | 0.6330 | 0.5220 | 0.6000 | 0.6000 | 3,502,200 |
27 Feb 2023 | 0.5000 | 0.5690 | 0.4900 | 0.5320 | 0.5320 | 2,234,700 |
24 Feb 2023 | 0.5000 | 0.5100 | 0.4610 | 0.4900 | 0.4900 | 1,261,500 |
23 Feb 2023 | 0.5200 | 0.5290 | 0.4520 | 0.4930 | 0.4930 | 2,420,400 |
22 Feb 2023 | 0.5300 | 0.5470 | 0.5120 | 0.5140 | 0.5140 | 1,619,200 |
21 Feb 2023 | 0.5900 | 0.6000 | 0.5300 | 0.5300 | 0.5300 | 1,958,600 |
17 Feb 2023 | 0.6500 | 0.6600 | 0.5810 | 0.5900 | 0.5900 | 1,252,500 |
16 Feb 2023 | 0.6290 | 0.6700 | 0.6110 | 0.6400 | 0.6400 | 1,027,400 |
15 Feb 2023 | 0.5850 | 0.6600 | 0.5850 | 0.6410 | 0.6410 | 910,300 |
14 Feb 2023 | 0.5800 | 0.6140 | 0.5710 | 0.5900 | 0.5900 | 944,600 |
13 Feb 2023 | 0.5600 | 0.5860 | 0.5300 | 0.5790 | 0.5790 | 1,365,500 |
10 Feb 2023 | 0.5800 | 0.6000 | 0.5600 | 0.5600 | 0.5600 | 1,370,000 |
09 Feb 2023 | 0.6610 | 0.6690 | 0.5920 | 0.5970 | 0.5970 | 1,818,100 |
08 Feb 2023 | 0.6520 | 0.6900 | 0.6450 | 0.6610 | 0.6610 | 1,061,400 |
07 Feb 2023 | 0.6520 | 0.6780 | 0.6410 | 0.6700 | 0.6700 | 1,327,600 |
06 Feb 2023 | 0.7040 | 0.7250 | 0.6280 | 0.6560 | 0.6560 | 1,921,800 |
03 Feb 2023 | 0.6700 | 0.7400 | 0.6600 | 0.6980 | 0.6980 | 3,369,600 |
02 Feb 2023 | 0.6950 | 0.7500 | 0.6400 | 0.7030 | 0.7030 | 7,402,200 |
01 Feb 2023 | 0.5800 | 0.6500 | 0.5800 | 0.6370 | 0.6370 | 6,041,500 |
31 Jan 2023 | 0.5630 | 0.6000 | 0.5560 | 0.5700 | 0.5700 | 1,745,900 |
30 Jan 2023 | 0.5880 | 0.5900 | 0.5300 | 0.5530 | 0.5530 | 1,754,500 |
27 Jan 2023 | 0.5120 | 0.6000 | 0.5120 | 0.5810 | 0.5810 | 3,533,700 |
26 Jan 2023 | 0.5330 | 0.5600 | 0.5210 | 0.5300 | 0.5300 | 913,100 |
25 Jan 2023 | 0.5210 | 0.6000 | 0.5050 | 0.5330 | 0.5330 | 2,169,300 |
24 Jan 2023 | 0.5800 | 0.6080 | 0.5300 | 0.5370 | 0.5370 | 3,423,100 |
23 Jan 2023 | 0.5310 | 0.5900 | 0.5200 | 0.5720 | 0.5720 | 4,040,600 |
20 Jan 2023 | 0.5200 | 0.5600 | 0.5200 | 0.5370 | 0.5370 | 2,376,900 |
19 Jan 2023 | 0.5500 | 0.5500 | 0.5100 | 0.5190 | 0.5190 | 2,811,000 |
18 Jan 2023 | 0.6500 | 0.6900 | 0.5600 | 0.5600 | 0.5600 | 7,409,000 |
17 Jan 2023 | 0.7100 | 0.7390 | 0.5800 | 0.5950 | 0.5950 | 9,370,400 |
13 Jan 2023 | 0.5000 | 0.8880 | 0.4710 | 0.7050 | 0.7050 | 29,826,600 |
12 Jan 2023 | 0.4400 | 0.4800 | 0.4400 | 0.4800 | 0.4800 | 1,177,400 |
11 Jan 2023 | 0.4450 | 0.4680 | 0.4400 | 0.4600 | 0.4600 | 1,335,700 |
10 Jan 2023 | 0.4310 | 0.4540 | 0.4200 | 0.4400 | 0.4400 | 1,480,600 |
09 Jan 2023 | 0.4100 | 0.4330 | 0.4100 | 0.4220 | 0.4220 | 1,274,000 |
06 Jan 2023 | 0.5000 | 0.5000 | 0.4110 | 0.4110 | 0.4110 | 2,737,500 |
05 Jan 2023 | 0.4090 | 0.5000 | 0.4050 | 0.4750 | 0.4750 | 3,101,600 |
04 Jan 2023 | 0.4050 | 0.4200 | 0.3700 | 0.4150 | 0.4150 | 2,751,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |