Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jun 2023 | 0.4650 | 0.4650 | 0.4450 | 0.4517 | 0.4517 | 6,722,684 |
31 May 2023 | 0.4600 | 0.4660 | 0.4500 | 0.4600 | 0.4600 | 7,617,100 |
30 May 2023 | 0.4710 | 0.4770 | 0.4500 | 0.4580 | 0.4580 | 10,546,300 |
26 May 2023 | 0.4500 | 0.4700 | 0.4400 | 0.4630 | 0.4630 | 12,206,500 |
25 May 2023 | 0.4830 | 0.4900 | 0.4480 | 0.4500 | 0.4500 | 15,147,500 |
24 May 2023 | 0.5520 | 0.5670 | 0.4410 | 0.4670 | 0.4670 | 45,267,800 |
23 May 2023 | 0.7200 | 0.7780 | 0.7180 | 0.7190 | 0.7190 | 9,572,700 |
22 May 2023 | 0.6700 | 0.7320 | 0.6590 | 0.7170 | 0.7170 | 8,525,400 |
19 May 2023 | 0.6580 | 0.6770 | 0.6510 | 0.6740 | 0.6740 | 6,721,300 |
18 May 2023 | 0.6960 | 0.7000 | 0.6310 | 0.6580 | 0.6580 | 10,465,400 |
17 May 2023 | 0.7000 | 0.7000 | 0.6760 | 0.6920 | 0.6920 | 2,415,100 |
16 May 2023 | 0.7000 | 0.7470 | 0.6820 | 0.6930 | 0.6930 | 5,881,900 |
15 May 2023 | 0.6760 | 0.7420 | 0.6700 | 0.7340 | 0.7340 | 6,610,900 |
12 May 2023 | 0.7100 | 0.7130 | 0.6630 | 0.6760 | 0.6760 | 5,297,800 |
11 May 2023 | 0.7550 | 0.7600 | 0.7000 | 0.7000 | 0.7000 | 5,756,500 |
10 May 2023 | 0.7400 | 0.7690 | 0.7300 | 0.7460 | 0.7460 | 5,444,000 |
09 May 2023 | 0.7210 | 0.7400 | 0.7000 | 0.7280 | 0.7280 | 5,158,900 |
08 May 2023 | 0.7100 | 0.7500 | 0.7100 | 0.7180 | 0.7180 | 7,983,800 |
05 May 2023 | 0.7270 | 0.7270 | 0.6900 | 0.7000 | 0.7000 | 5,117,200 |
04 May 2023 | 0.7020 | 0.7170 | 0.6760 | 0.6950 | 0.6950 | 4,329,000 |
03 May 2023 | 0.6850 | 0.7200 | 0.6750 | 0.6980 | 0.6980 | 5,437,500 |
02 May 2023 | 0.7000 | 0.7050 | 0.6720 | 0.6760 | 0.6760 | 5,538,900 |
01 May 2023 | 0.7190 | 0.7190 | 0.6960 | 0.6990 | 0.6990 | 3,578,500 |
28 Apr 2023 | 0.7060 | 0.7310 | 0.6850 | 0.7140 | 0.7140 | 5,400,000 |
27 Apr 2023 | 0.7280 | 0.7500 | 0.7010 | 0.7070 | 0.7070 | 5,134,400 |
26 Apr 2023 | 0.7100 | 0.7320 | 0.6800 | 0.7200 | 0.7200 | 9,619,000 |
25 Apr 2023 | 0.7200 | 0.7400 | 0.6980 | 0.7100 | 0.7100 | 8,627,400 |
24 Apr 2023 | 0.8000 | 0.8100 | 0.7050 | 0.7200 | 0.7200 | 7,474,000 |
21 Apr 2023 | 0.8200 | 0.8360 | 0.7810 | 0.7860 | 0.7860 | 4,046,300 |
20 Apr 2023 | 0.8590 | 0.8700 | 0.8110 | 0.8220 | 0.8220 | 3,693,700 |
19 Apr 2023 | 0.8500 | 0.8890 | 0.8340 | 0.8720 | 0.8720 | 3,804,000 |
18 Apr 2023 | 0.8270 | 0.8900 | 0.8110 | 0.8750 | 0.8750 | 6,397,700 |
17 Apr 2023 | 0.8110 | 0.8210 | 0.7910 | 0.8200 | 0.8200 | 2,110,800 |
14 Apr 2023 | 0.8680 | 0.8720 | 0.7900 | 0.8000 | 0.8000 | 4,910,000 |
13 Apr 2023 | 0.8150 | 0.8680 | 0.8000 | 0.8510 | 0.8510 | 4,105,600 |
12 Apr 2023 | 0.8200 | 0.8290 | 0.7800 | 0.7860 | 0.7860 | 2,522,800 |
11 Apr 2023 | 0.7600 | 0.8150 | 0.7530 | 0.8070 | 0.8070 | 5,930,600 |
10 Apr 2023 | 0.7900 | 0.7980 | 0.7500 | 0.7520 | 0.7520 | 3,821,800 |
06 Apr 2023 | 0.7800 | 0.8100 | 0.7500 | 0.7840 | 0.7840 | 2,599,700 |
05 Apr 2023 | 0.8200 | 0.8240 | 0.7600 | 0.7630 | 0.7630 | 3,491,900 |
04 Apr 2023 | 0.8650 | 0.8650 | 0.8100 | 0.8150 | 0.8150 | 3,586,600 |
03 Apr 2023 | 0.8580 | 0.8890 | 0.8560 | 0.8620 | 0.8620 | 2,749,000 |
31 Mar 2023 | 0.8370 | 0.8690 | 0.8200 | 0.8530 | 0.8530 | 3,125,500 |
30 Mar 2023 | 0.8880 | 0.8940 | 0.8210 | 0.8240 | 0.8240 | 4,370,600 |
29 Mar 2023 | 0.8520 | 0.8990 | 0.8400 | 0.8820 | 0.8820 | 4,319,600 |
28 Mar 2023 | 0.9000 | 0.9070 | 0.8300 | 0.8300 | 0.8300 | 4,584,500 |
27 Mar 2023 | 0.9350 | 0.9390 | 0.8800 | 0.8870 | 0.8870 | 4,630,100 |
24 Mar 2023 | 0.8670 | 0.9390 | 0.8670 | 0.9230 | 0.9230 | 4,141,500 |
23 Mar 2023 | 0.9230 | 0.9400 | 0.8620 | 0.8800 | 0.8800 | 5,184,900 |
22 Mar 2023 | 0.9690 | 0.9690 | 0.8910 | 0.9110 | 0.9110 | 7,826,800 |
21 Mar 2023 | 0.9450 | 0.9610 | 0.9320 | 0.9530 | 0.9530 | 7,437,800 |
20 Mar 2023 | 0.9690 | 0.9700 | 0.9100 | 0.9460 | 0.9460 | 10,302,100 |
17 Mar 2023 | 1.0000 | 1.0500 | 0.9510 | 0.9680 | 0.9680 | 37,527,400 |
16 Mar 2023 | 0.9120 | 1.0200 | 0.9010 | 1.0100 | 1.0100 | 11,220,800 |
15 Mar 2023 | 0.9210 | 0.9400 | 0.9000 | 0.9210 | 0.9210 | 10,565,300 |
14 Mar 2023 | 0.9100 | 0.9660 | 0.9100 | 0.9410 | 0.9410 | 6,377,400 |
13 Mar 2023 | 0.8910 | 0.9600 | 0.8910 | 0.9100 | 0.9100 | 6,018,200 |
10 Mar 2023 | 0.8860 | 0.9400 | 0.8450 | 0.9240 | 0.9240 | 10,027,100 |
09 Mar 2023 | 0.9500 | 0.9620 | 0.8840 | 0.8910 | 0.8910 | 9,093,400 |
08 Mar 2023 | 0.9700 | 0.9890 | 0.9120 | 0.9370 | 0.9370 | 11,731,800 |
07 Mar 2023 | 0.9820 | 1.0100 | 0.9600 | 0.9650 | 0.9650 | 6,847,900 |
06 Mar 2023 | 1.0200 | 1.0400 | 0.9700 | 0.9830 | 0.9830 | 5,783,100 |
03 Mar 2023 | 1.0100 | 1.0500 | 0.9950 | 1.0400 | 1.0400 | 4,785,100 |
02 Mar 2023 | 0.9790 | 1.0100 | 0.9700 | 1.0000 | 1.0000 | 6,792,600 |
01 Mar 2023 | 1.0100 | 1.0200 | 0.9900 | 0.9980 | 0.9980 | 7,740,100 |
28 Feb 2023 | 0.9750 | 1.0300 | 0.9500 | 0.9960 | 0.9960 | 10,817,100 |
27 Feb 2023 | 0.9600 | 1.0100 | 0.9550 | 0.9760 | 0.9760 | 5,306,800 |
24 Feb 2023 | 0.9600 | 0.9680 | 0.9310 | 0.9390 | 0.9390 | 3,698,700 |
23 Feb 2023 | 1.0100 | 1.0120 | 0.9270 | 0.9780 | 0.9780 | 10,952,900 |
22 Feb 2023 | 0.9700 | 1.0100 | 0.9680 | 1.0100 | 1.0100 | 3,974,800 |
21 Feb 2023 | 1.0500 | 1.0600 | 0.9660 | 0.9660 | 0.9660 | 11,169,700 |
17 Feb 2023 | 1.0500 | 1.0900 | 1.0200 | 1.0800 | 1.0800 | 4,180,200 |
16 Feb 2023 | 1.0600 | 1.1000 | 1.0300 | 1.0400 | 1.0400 | 4,470,000 |
15 Feb 2023 | 1.0900 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | 2,857,900 |
14 Feb 2023 | 1.1000 | 1.1200 | 1.0600 | 1.0900 | 1.0900 | 3,635,100 |
13 Feb 2023 | 1.1100 | 1.1300 | 1.0800 | 1.1100 | 1.1100 | 3,961,200 |
10 Feb 2023 | 1.1200 | 1.1400 | 1.0900 | 1.1200 | 1.1200 | 4,675,900 |
09 Feb 2023 | 1.2000 | 1.2000 | 1.1000 | 1.1200 | 1.1200 | 5,387,700 |
08 Feb 2023 | 1.2200 | 1.2400 | 1.1500 | 1.1600 | 1.1600 | 6,426,800 |
07 Feb 2023 | 1.2500 | 1.2600 | 1.2100 | 1.2400 | 1.2400 | 5,012,000 |
06 Feb 2023 | 1.2900 | 1.3100 | 1.2400 | 1.2500 | 1.2500 | 3,240,400 |
03 Feb 2023 | 1.2900 | 1.3500 | 1.2700 | 1.2900 | 1.2900 | 4,984,000 |
02 Feb 2023 | 1.3000 | 1.4000 | 1.2800 | 1.3300 | 1.3300 | 10,285,100 |
01 Feb 2023 | 1.2500 | 1.2800 | 1.2100 | 1.2700 | 1.2700 | 5,734,400 |
31 Jan 2023 | 1.2300 | 1.2700 | 1.2100 | 1.2700 | 1.2700 | 3,839,100 |
30 Jan 2023 | 1.2300 | 1.2800 | 1.2100 | 1.2100 | 1.2100 | 3,862,200 |
27 Jan 2023 | 1.2200 | 1.2700 | 1.1900 | 1.2700 | 1.2700 | 4,715,800 |
26 Jan 2023 | 1.2600 | 1.2800 | 1.1900 | 1.2000 | 1.2000 | 5,357,700 |
25 Jan 2023 | 1.2200 | 1.2600 | 1.2100 | 1.2600 | 1.2600 | 3,201,600 |
24 Jan 2023 | 1.2300 | 1.2700 | 1.2050 | 1.2600 | 1.2600 | 4,364,900 |
23 Jan 2023 | 1.2100 | 1.2500 | 1.1800 | 1.2400 | 1.2400 | 6,340,200 |
20 Jan 2023 | 1.1850 | 1.2200 | 1.1400 | 1.2100 | 1.2100 | 4,995,200 |
19 Jan 2023 | 1.2100 | 1.2100 | 1.1500 | 1.1600 | 1.1600 | 3,479,200 |
18 Jan 2023 | 1.2500 | 1.3000 | 1.2000 | 1.2100 | 1.2100 | 5,737,500 |
17 Jan 2023 | 1.3100 | 1.3100 | 1.2500 | 1.2600 | 1.2600 | 5,978,600 |
13 Jan 2023 | 1.2800 | 1.3500 | 1.2600 | 1.3000 | 1.3000 | 7,934,400 |
12 Jan 2023 | 1.2600 | 1.3300 | 1.2200 | 1.3300 | 1.3300 | 8,123,000 |
11 Jan 2023 | 1.2800 | 1.2900 | 1.2400 | 1.2600 | 1.2600 | 6,081,800 |
10 Jan 2023 | 1.2580 | 1.3000 | 1.2400 | 1.2900 | 1.2900 | 7,195,200 |
09 Jan 2023 | 1.5400 | 1.5500 | 1.2500 | 1.2500 | 1.2500 | 29,395,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |