Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2023 | 0.3800 | 0.3900 | 0.3700 | 0.3701 | 0.3701 | 929,464 |
24 Mar 2023 | 0.4000 | 0.4100 | 0.3750 | 0.3900 | 0.3900 | 906,200 |
23 Mar 2023 | 0.4000 | 0.4190 | 0.3970 | 0.4000 | 0.4000 | 1,036,800 |
22 Mar 2023 | 0.4200 | 0.4500 | 0.4000 | 0.4000 | 0.4000 | 1,481,100 |
21 Mar 2023 | 0.4280 | 0.4500 | 0.4190 | 0.4320 | 0.4320 | 1,579,600 |
20 Mar 2023 | 0.4900 | 0.4990 | 0.4560 | 0.4740 | 0.4740 | 370,600 |
17 Mar 2023 | 0.4750 | 0.4800 | 0.4410 | 0.4800 | 0.4800 | 951,500 |
16 Mar 2023 | 0.5100 | 0.5300 | 0.4600 | 0.4600 | 0.4600 | 1,538,100 |
15 Mar 2023 | 0.5700 | 0.5900 | 0.4900 | 0.4900 | 0.4900 | 3,355,400 |
14 Mar 2023 | 0.6240 | 0.6650 | 0.5700 | 0.5700 | 0.5700 | 1,049,300 |
13 Mar 2023 | 0.6460 | 0.6690 | 0.5900 | 0.5900 | 0.5900 | 892,200 |
10 Mar 2023 | 0.6900 | 0.7200 | 0.6510 | 0.6690 | 0.6690 | 459,100 |
09 Mar 2023 | 0.6940 | 0.7500 | 0.6810 | 0.7010 | 0.7010 | 551,300 |
08 Mar 2023 | 0.7500 | 0.8000 | 0.6510 | 0.7200 | 0.7200 | 1,037,400 |
07 Mar 2023 | 0.8010 | 0.8150 | 0.7510 | 0.7600 | 0.7600 | 1,028,100 |
06 Mar 2023 | 0.7900 | 0.8410 | 0.7500 | 0.8250 | 0.8250 | 1,434,200 |
03 Mar 2023 | 0.6700 | 0.7500 | 0.6650 | 0.7380 | 0.7380 | 910,500 |
02 Mar 2023 | 0.6500 | 0.6800 | 0.6200 | 0.6690 | 0.6690 | 683,600 |
01 Mar 2023 | 0.5880 | 0.6500 | 0.5840 | 0.6400 | 0.6400 | 940,400 |
28 Feb 2023 | 0.5450 | 0.6000 | 0.5400 | 0.5890 | 0.5890 | 1,210,500 |
27 Feb 2023 | 0.5900 | 0.6080 | 0.5410 | 0.5500 | 0.5500 | 2,046,200 |
24 Feb 2023 | 0.7200 | 0.7200 | 0.6000 | 0.6200 | 0.6200 | 4,909,800 |
23 Feb 2023 | 0.8350 | 0.8660 | 0.8000 | 0.8400 | 0.8400 | 487,900 |
22 Feb 2023 | 0.8200 | 0.8400 | 0.7950 | 0.8340 | 0.8340 | 415,600 |
21 Feb 2023 | 0.8480 | 0.8700 | 0.7970 | 0.8100 | 0.8100 | 905,100 |
17 Feb 2023 | 0.8400 | 0.8600 | 0.7900 | 0.8500 | 0.8500 | 2,143,600 |
16 Feb 2023 | 0.9010 | 0.9160 | 0.8740 | 0.8800 | 0.8800 | 901,000 |
15 Feb 2023 | 0.9000 | 0.9400 | 0.8950 | 0.9050 | 0.9050 | 596,500 |
14 Feb 2023 | 0.9000 | 0.9400 | 0.8810 | 0.9050 | 0.9050 | 508,400 |
13 Feb 2023 | 0.9300 | 0.9400 | 0.9000 | 0.9100 | 0.9100 | 369,100 |
10 Feb 2023 | 0.9320 | 0.9410 | 0.8900 | 0.9070 | 0.9070 | 634,900 |
09 Feb 2023 | 0.9240 | 0.9500 | 0.8900 | 0.8900 | 0.8900 | 860,800 |
08 Feb 2023 | 0.9400 | 0.9500 | 0.9100 | 0.9100 | 0.9100 | 905,800 |
07 Feb 2023 | 0.9600 | 0.9700 | 0.9300 | 0.9410 | 0.9410 | 1,147,700 |
06 Feb 2023 | 0.9830 | 0.9900 | 0.9500 | 0.9610 | 0.9610 | 1,042,300 |
03 Feb 2023 | 0.9990 | 1.0700 | 0.9500 | 0.9800 | 0.9800 | 2,590,000 |
02 Feb 2023 | 1.0300 | 1.0500 | 1.0000 | 1.0100 | 1.0100 | 2,107,700 |
01 Feb 2023 | 1.0100 | 1.0300 | 0.9950 | 1.0300 | 1.0300 | 959,000 |
31 Jan 2023 | 0.9810 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 1,064,300 |
30 Jan 2023 | 1.0550 | 1.0600 | 0.9800 | 0.9810 | 0.9810 | 1,596,700 |
27 Jan 2023 | 1.0000 | 1.1000 | 0.9760 | 1.0600 | 1.0600 | 2,454,800 |
26 Jan 2023 | 0.9900 | 1.0200 | 0.9900 | 1.0200 | 1.0200 | 946,700 |
25 Jan 2023 | 0.9900 | 1.0000 | 0.9400 | 0.9720 | 0.9720 | 1,165,400 |
24 Jan 2023 | 1.0300 | 1.0600 | 1.0000 | 1.0100 | 1.0100 | 1,256,100 |
23 Jan 2023 | 1.0400 | 1.0700 | 0.9850 | 1.0300 | 1.0300 | 1,709,800 |
20 Jan 2023 | 1.0000 | 1.0500 | 0.9700 | 1.0000 | 1.0000 | 1,062,100 |
19 Jan 2023 | 1.0600 | 1.0600 | 0.9650 | 0.9800 | 0.9800 | 1,886,700 |
18 Jan 2023 | 1.1900 | 1.2200 | 1.0600 | 1.1100 | 1.1100 | 2,967,500 |
17 Jan 2023 | 1.1700 | 1.2000 | 1.0600 | 1.1600 | 1.1600 | 4,619,700 |
13 Jan 2023 | 0.8730 | 1.2000 | 0.8730 | 1.0900 | 1.0900 | 4,814,600 |
12 Jan 2023 | 0.8750 | 0.9200 | 0.8410 | 0.9000 | 0.9000 | 1,967,700 |
11 Jan 2023 | 0.8400 | 0.9400 | 0.8350 | 0.8790 | 0.8790 | 2,665,100 |
10 Jan 2023 | 0.8400 | 0.8860 | 0.8400 | 0.8400 | 0.8400 | 863,200 |
09 Jan 2023 | 0.9000 | 0.9200 | 0.8500 | 0.8500 | 0.8500 | 692,900 |
06 Jan 2023 | 0.8700 | 0.8950 | 0.8510 | 0.8720 | 0.8720 | 457,900 |
05 Jan 2023 | 0.9200 | 0.9300 | 0.8500 | 0.8750 | 0.8750 | 1,181,600 |
04 Jan 2023 | 0.9300 | 0.9800 | 0.9160 | 0.9200 | 0.9200 | 552,400 |
03 Jan 2023 | 1.0000 | 1.0200 | 0.9340 | 0.9340 | 0.9340 | 806,400 |
30 Dec 2022 | 0.8820 | 0.9850 | 0.8800 | 0.9850 | 0.9850 | 870,000 |
29 Dec 2022 | 0.9500 | 0.9500 | 0.8900 | 0.9000 | 0.9000 | 635,700 |
28 Dec 2022 | 0.9000 | 0.9360 | 0.8900 | 0.9040 | 0.9040 | 641,900 |
27 Dec 2022 | 0.9500 | 0.9650 | 0.9050 | 0.9210 | 0.9210 | 503,000 |
23 Dec 2022 | 0.9550 | 1.0000 | 0.9200 | 0.9650 | 0.9650 | 397,200 |
22 Dec 2022 | 0.9660 | 0.9900 | 0.9110 | 0.9510 | 0.9510 | 547,900 |
21 Dec 2022 | 0.9900 | 1.0000 | 0.9400 | 0.9800 | 0.9800 | 410,600 |
20 Dec 2022 | 0.9700 | 0.9800 | 0.9200 | 0.9570 | 0.9570 | 457,100 |
19 Dec 2022 | 1.0100 | 1.0100 | 0.9500 | 0.9700 | 0.9700 | 452,200 |
16 Dec 2022 | 1.0300 | 1.0400 | 0.9200 | 0.9910 | 0.9910 | 1,041,100 |
15 Dec 2022 | 0.9320 | 0.9510 | 0.9000 | 0.9360 | 0.9360 | 559,900 |
14 Dec 2022 | 1.0000 | 1.0000 | 0.9000 | 0.9510 | 0.9510 | 870,300 |
13 Dec 2022 | 1.0670 | 1.0670 | 0.9400 | 0.9520 | 0.9520 | 1,246,900 |
12 Dec 2022 | 0.9100 | 1.0300 | 0.8800 | 1.0300 | 1.0300 | 2,442,400 |
09 Dec 2022 | 0.9900 | 1.0300 | 0.8800 | 0.9130 | 0.9130 | 4,702,600 |
08 Dec 2022 | 1.1400 | 1.1400 | 1.0000 | 1.1100 | 1.1100 | 2,902,800 |
07 Dec 2022 | 1.2500 | 1.2500 | 1.1500 | 1.1700 | 1.1700 | 1,464,100 |
06 Dec 2022 | 1.3400 | 1.3400 | 1.2200 | 1.2600 | 1.2600 | 1,183,300 |
05 Dec 2022 | 1.4400 | 1.4400 | 1.3400 | 1.3500 | 1.3500 | 1,157,100 |
02 Dec 2022 | 1.3500 | 1.3900 | 1.2900 | 1.3700 | 1.3700 | 986,200 |
01 Dec 2022 | 1.2800 | 1.3600 | 1.2400 | 1.3500 | 1.3500 | 1,032,700 |
30 Nov 2022 | 1.1800 | 1.2750 | 1.1500 | 1.2700 | 1.2700 | 691,200 |
29 Nov 2022 | 1.2300 | 1.2300 | 1.1600 | 1.1700 | 1.1700 | 853,100 |
28 Nov 2022 | 1.2600 | 1.2900 | 1.2050 | 1.2200 | 1.2200 | 997,600 |
25 Nov 2022 | 1.2500 | 1.3100 | 1.1750 | 1.3100 | 1.3100 | 806,900 |
23 Nov 2022 | 1.1900 | 1.2400 | 1.1400 | 1.2400 | 1.2400 | 581,900 |
22 Nov 2022 | 1.1600 | 1.1900 | 1.1000 | 1.1700 | 1.1700 | 805,900 |
21 Nov 2022 | 1.2100 | 1.2100 | 1.1300 | 1.1700 | 1.1700 | 1,068,500 |
18 Nov 2022 | 1.2800 | 1.2800 | 1.1400 | 1.2200 | 1.2200 | 773,000 |
17 Nov 2022 | 1.2600 | 1.2600 | 1.1400 | 1.2500 | 1.2500 | 1,215,000 |
16 Nov 2022 | 1.3600 | 1.3600 | 1.2120 | 1.2400 | 1.2400 | 1,296,500 |
15 Nov 2022 | 1.3000 | 1.3900 | 1.2400 | 1.3400 | 1.3400 | 2,032,600 |
14 Nov 2022 | 1.4800 | 1.5100 | 1.2600 | 1.2900 | 1.2900 | 8,008,900 |
11 Nov 2022 | 1.2000 | 1.6000 | 1.1600 | 1.3700 | 1.3700 | 6,689,300 |
10 Nov 2022 | 1.1400 | 1.1430 | 1.0400 | 1.1300 | 1.1300 | 1,870,300 |
09 Nov 2022 | 1.1900 | 1.1900 | 1.0300 | 1.0400 | 1.0400 | 1,516,400 |
08 Nov 2022 | 1.2900 | 1.3000 | 1.1800 | 1.2100 | 1.2100 | 1,494,600 |
07 Nov 2022 | 1.3500 | 1.3550 | 1.2700 | 1.3000 | 1.3000 | 940,500 |
04 Nov 2022 | 1.3400 | 1.3510 | 1.2700 | 1.3100 | 1.3100 | 931,100 |
03 Nov 2022 | 1.3200 | 1.3200 | 1.2500 | 1.3100 | 1.3100 | 882,700 |
02 Nov 2022 | 1.3500 | 1.3600 | 1.2900 | 1.3200 | 1.3200 | 1,144,900 |
01 Nov 2022 | 1.3800 | 1.4100 | 1.3100 | 1.3300 | 1.3300 | 810,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |