Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jun 2023 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 0.3000 | 1,036,300 |
07 Jun 2023 | 0.3200 | 0.3200 | 0.3000 | 0.3100 | 0.3100 | 1,160,600 |
06 Jun 2023 | 0.3100 | 0.3300 | 0.2900 | 0.3100 | 0.3100 | 3,575,000 |
05 Jun 2023 | 0.3800 | 0.3900 | 0.3400 | 0.3400 | 0.3400 | 1,048,600 |
02 Jun 2023 | 0.3900 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 443,700 |
01 Jun 2023 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 312,400 |
31 May 2023 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 624,700 |
30 May 2023 | 0.3800 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 359,600 |
26 May 2023 | 0.3700 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 359,900 |
25 May 2023 | 0.3900 | 0.3900 | 0.3600 | 0.3600 | 0.3600 | 558,200 |
24 May 2023 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 399,800 |
23 May 2023 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 336,200 |
22 May 2023 | 0.3900 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 326,600 |
19 May 2023 | 0.3900 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 414,600 |
18 May 2023 | 0.3900 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 315,800 |
17 May 2023 | 0.3800 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 465,000 |
16 May 2023 | 0.4000 | 0.4200 | 0.3800 | 0.3800 | 0.3800 | 921,200 |
15 May 2023 | 0.3800 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 395,500 |
12 May 2023 | 0.3900 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 191,400 |
11 May 2023 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 226,200 |
10 May 2023 | 0.3800 | 0.4100 | 0.3800 | 0.3900 | 0.3900 | 997,400 |
09 May 2023 | 0.3900 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 384,900 |
08 May 2023 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 353,500 |
05 May 2023 | 0.3700 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 442,500 |
04 May 2023 | 0.3700 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 410,200 |
03 May 2023 | 0.3800 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 437,800 |
02 May 2023 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 504,800 |
01 May 2023 | 0.3900 | 0.4000 | 0.3800 | 0.3800 | 0.3800 | 386,100 |
28 Apr 2023 | 0.3900 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 656,200 |
27 Apr 2023 | 0.3700 | 0.4400 | 0.3700 | 0.4000 | 0.4000 | 2,230,100 |
26 Apr 2023 | 0.3700 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 654,000 |
25 Apr 2023 | 0.4000 | 0.4300 | 0.3600 | 0.3700 | 0.3700 | 4,241,800 |
24 Apr 2023 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 303,700 |
21 Apr 2023 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 446,300 |
20 Apr 2023 | 0.4100 | 0.4200 | 0.3900 | 0.3900 | 0.3900 | 225,600 |
19 Apr 2023 | 0.4200 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 354,100 |
18 Apr 2023 | 0.4200 | 0.4400 | 0.4000 | 0.4200 | 0.4200 | 675,800 |
17 Apr 2023 | 0.4500 | 0.4600 | 0.4100 | 0.4500 | 0.4500 | 559,100 |
14 Apr 2023 | 0.4300 | 0.4600 | 0.4300 | 0.4500 | 0.4500 | 251,400 |
13 Apr 2023 | 0.4100 | 0.4700 | 0.4100 | 0.4600 | 0.4600 | 667,400 |
12 Apr 2023 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 264,800 |
11 Apr 2023 | 0.4100 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 290,700 |
10 Apr 2023 | 0.4400 | 0.4400 | 0.4000 | 0.4100 | 0.4100 | 466,700 |
06 Apr 2023 | 0.4300 | 0.4500 | 0.4100 | 0.4400 | 0.4400 | 257,200 |
05 Apr 2023 | 0.4400 | 0.4600 | 0.4000 | 0.4300 | 0.4300 | 737,600 |
04 Apr 2023 | 0.5100 | 0.5100 | 0.4700 | 0.4800 | 0.4800 | 1,001,900 |
03 Apr 2023 | 0.4400 | 0.5000 | 0.4400 | 0.5000 | 0.5000 | 1,530,300 |
31 Mar 2023 | 0.4500 | 0.4500 | 0.4200 | 0.4500 | 0.4500 | 580,900 |
30 Mar 2023 | 0.4100 | 0.4500 | 0.4100 | 0.4500 | 0.4500 | 751,500 |
29 Mar 2023 | 0.4100 | 0.4200 | 0.3900 | 0.4200 | 0.4200 | 406,500 |
28 Mar 2023 | 0.3800 | 0.4100 | 0.3800 | 0.4100 | 0.4100 | 641,100 |
27 Mar 2023 | 0.3800 | 0.4100 | 0.3700 | 0.4100 | 0.4100 | 408,200 |
24 Mar 2023 | 0.4000 | 0.4000 | 0.3600 | 0.3800 | 0.3800 | 465,700 |
23 Mar 2023 | 0.3900 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 530,100 |
22 Mar 2023 | 0.3600 | 0.3900 | 0.3600 | 0.3900 | 0.3900 | 649,100 |
21 Mar 2023 | 0.4000 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 531,500 |
20 Mar 2023 | 0.3800 | 0.4200 | 0.3600 | 0.4200 | 0.4200 | 751,300 |
17 Mar 2023 | 0.3700 | 0.3800 | 0.3500 | 0.3800 | 0.3800 | 529,200 |
16 Mar 2023 | 0.3700 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 462,900 |
15 Mar 2023 | 0.3800 | 0.3800 | 0.3600 | 0.3700 | 0.3700 | 379,700 |
14 Mar 2023 | 0.3800 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 475,100 |
13 Mar 2023 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 0.3700 | 679,800 |
10 Mar 2023 | 0.4000 | 0.4200 | 0.3900 | 0.3900 | 0.3900 | 711,500 |
09 Mar 2023 | 0.4100 | 0.4200 | 0.4000 | 0.4000 | 0.4000 | 318,500 |
08 Mar 2023 | 0.4200 | 0.4200 | 0.4000 | 0.4100 | 0.4100 | 235,700 |
07 Mar 2023 | 0.4400 | 0.4500 | 0.4100 | 0.4200 | 0.4200 | 331,800 |
06 Mar 2023 | 0.4300 | 0.4500 | 0.4200 | 0.4300 | 0.4300 | 330,100 |
03 Mar 2023 | 0.4100 | 0.4300 | 0.4100 | 0.4300 | 0.4300 | 222,300 |
02 Mar 2023 | 0.4200 | 0.4200 | 0.4100 | 0.4200 | 0.4200 | 227,900 |
01 Mar 2023 | 0.4500 | 0.4500 | 0.4200 | 0.4200 | 0.4200 | 272,500 |
28 Feb 2023 | 0.4200 | 0.4400 | 0.4200 | 0.4400 | 0.4400 | 267,100 |
27 Feb 2023 | 0.4200 | 0.4400 | 0.4200 | 0.4400 | 0.4400 | 210,600 |
24 Feb 2023 | 0.4500 | 0.4500 | 0.4200 | 0.4200 | 0.4200 | 287,600 |
23 Feb 2023 | 0.4400 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 458,500 |
22 Feb 2023 | 0.4300 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 192,300 |
21 Feb 2023 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | 0.4300 | 305,900 |
17 Feb 2023 | 0.4800 | 0.4800 | 0.4400 | 0.4500 | 0.4500 | 321,100 |
16 Feb 2023 | 0.4600 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 278,900 |
15 Feb 2023 | 0.4400 | 0.4700 | 0.4400 | 0.4700 | 0.4700 | 363,500 |
14 Feb 2023 | 0.4400 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 248,200 |
13 Feb 2023 | 0.4500 | 0.4600 | 0.4300 | 0.4300 | 0.4300 | 413,000 |
10 Feb 2023 | 0.4500 | 0.4600 | 0.4300 | 0.4400 | 0.4400 | 382,500 |
09 Feb 2023 | 0.4700 | 0.4800 | 0.4200 | 0.4400 | 0.4400 | 913,000 |
08 Feb 2023 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 527,200 |
07 Feb 2023 | 0.5600 | 0.5600 | 0.4500 | 0.4800 | 0.4800 | 2,018,500 |
06 Feb 2023 | 0.5700 | 0.5700 | 0.5300 | 0.5400 | 0.5400 | 725,700 |
03 Feb 2023 | 0.5700 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 507,400 |
02 Feb 2023 | 0.5900 | 0.6000 | 0.5600 | 0.5800 | 0.5800 | 1,067,100 |
01 Feb 2023 | 0.5200 | 0.5700 | 0.5200 | 0.5600 | 0.5600 | 1,684,900 |
31 Jan 2023 | 0.5300 | 0.5300 | 0.5100 | 0.5300 | 0.5300 | 626,500 |
30 Jan 2023 | 0.5100 | 0.5400 | 0.5000 | 0.5100 | 0.5100 | 631,200 |
27 Jan 2023 | 0.5200 | 0.5400 | 0.5000 | 0.5300 | 0.5300 | 503,200 |
26 Jan 2023 | 0.5300 | 0.5400 | 0.5100 | 0.5200 | 0.5200 | 549,000 |
25 Jan 2023 | 0.5200 | 0.5200 | 0.5000 | 0.5100 | 0.5100 | 300,400 |
24 Jan 2023 | 0.5200 | 0.5500 | 0.5100 | 0.5200 | 0.5200 | 544,800 |
23 Jan 2023 | 0.5100 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 540,800 |
20 Jan 2023 | 0.4800 | 0.5300 | 0.4700 | 0.5100 | 0.5100 | 579,700 |
19 Jan 2023 | 0.4700 | 0.4900 | 0.4400 | 0.4800 | 0.4800 | 370,600 |
18 Jan 2023 | 0.5300 | 0.5800 | 0.4700 | 0.4800 | 0.4800 | 1,952,600 |
17 Jan 2023 | 0.4400 | 0.5100 | 0.4300 | 0.5000 | 0.5000 | 1,575,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |