Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jun 2023 | 0.5500 | 0.5500 | 0.5000 | 0.5300 | 0.5300 | 381,040 |
01 Jun 2023 | 0.5500 | 0.5500 | 0.5000 | 0.5300 | 0.5300 | 436,259 |
31 May 2023 | 0.5600 | 0.5900 | 0.5100 | 0.5400 | 0.5400 | 936,410 |
30 May 2023 | 0.6000 | 0.6200 | 0.5600 | 0.5700 | 0.5700 | 951,707 |
29 May 2023 | 0.5700 | 0.6000 | 0.5400 | 0.5900 | 0.5900 | 924,257 |
26 May 2023 | 0.5500 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 361,409 |
25 May 2023 | 0.5100 | 0.5500 | 0.5100 | 0.5500 | 0.5500 | 460,402 |
24 May 2023 | 0.4900 | 0.5200 | 0.4900 | 0.5100 | 0.5100 | 534,270 |
23 May 2023 | 0.4700 | 0.4900 | 0.4700 | 0.4900 | 0.4900 | 224,198 |
22 May 2023 | 0.4550 | 0.4650 | 0.4500 | 0.4650 | 0.4650 | 54,595 |
19 May 2023 | 0.4350 | 0.4650 | 0.4350 | 0.4600 | 0.4600 | 1,490,480 |
18 May 2023 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 0.4350 | 8,804 |
17 May 2023 | 0.4200 | 0.4350 | 0.4200 | 0.4350 | 0.4350 | 288,830 |
16 May 2023 | 0.4200 | 0.4300 | 0.4100 | 0.4200 | 0.4200 | 883,763 |
15 May 2023 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | 0.4100 | 28,568 |
12 May 2023 | 0.4100 | 0.4200 | 0.4100 | 0.4150 | 0.4150 | 87,846 |
11 May 2023 | 0.4000 | 0.4150 | 0.3950 | 0.4150 | 0.4150 | 188,068 |
10 May 2023 | 0.3900 | 0.3950 | 0.3900 | 0.3950 | 0.3950 | 7,126 |
09 May 2023 | 0.4000 | 0.4000 | 0.3900 | 0.3950 | 0.3950 | 4,835 |
08 May 2023 | 0.3900 | 0.4000 | 0.3850 | 0.4000 | 0.4000 | 34,834 |
05 May 2023 | 0.3750 | 0.3900 | 0.3750 | 0.3900 | 0.3900 | 47,420 |
04 May 2023 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 16,223 |
03 May 2023 | 0.3950 | 0.3950 | 0.3750 | 0.3900 | 0.3900 | 137,495 |
02 May 2023 | 0.3900 | 0.4000 | 0.3900 | 0.3950 | 0.3950 | 31,701 |
01 May 2023 | 0.4150 | 0.4150 | 0.3900 | 0.3900 | 0.3900 | 52,289 |
28 Apr 2023 | 0.4100 | 0.4150 | 0.4000 | 0.4150 | 0.4150 | 65,505 |
27 Apr 2023 | 0.4000 | 0.4100 | 0.3900 | 0.4100 | 0.4100 | 87,121 |
26 Apr 2023 | 0.4300 | 0.4300 | 0.4000 | 0.4000 | 0.4000 | 146,677 |
24 Apr 2023 | 0.3950 | 0.4300 | 0.3850 | 0.4300 | 0.4300 | 472,302 |
21 Apr 2023 | 0.3750 | 0.4100 | 0.3650 | 0.3850 | 0.3850 | 809,756 |
20 Apr 2023 | 0.3050 | 0.3800 | 0.3050 | 0.3800 | 0.3800 | 499,094 |
19 Apr 2023 | 0.3200 | 0.3200 | 0.3050 | 0.3100 | 0.3100 | 16,623 |
18 Apr 2023 | 0.3050 | 0.3200 | 0.3050 | 0.3200 | 0.3200 | 21,883 |
17 Apr 2023 | 0.3100 | 0.3100 | 0.3050 | 0.3050 | 0.3050 | 72,432 |
14 Apr 2023 | 0.3100 | 0.3150 | 0.3050 | 0.3100 | 0.3100 | 94,238 |
13 Apr 2023 | 0.3050 | 0.3200 | 0.3050 | 0.3050 | 0.3050 | 58,094 |
12 Apr 2023 | 0.3000 | 0.3050 | 0.3000 | 0.3050 | 0.3050 | 62,298 |
11 Apr 2023 | 0.2900 | 0.3050 | 0.2800 | 0.3050 | 0.3050 | 143,876 |
06 Apr 2023 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 147,175 |
05 Apr 2023 | 0.3150 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 16,575 |
04 Apr 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 33 |
03 Apr 2023 | 0.3300 | 0.3300 | 0.3050 | 0.3050 | 0.3050 | 49,322 |
31 Mar 2023 | 0.3150 | 0.3300 | 0.3150 | 0.3300 | 0.3300 | 50,193 |
30 Mar 2023 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 0.3200 | 11,532 |
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | 0.3050 | 0.3100 | 0.3000 | 0.3100 | 0.3100 | 7,484 |
27 Mar 2023 | 0.3100 | 0.3150 | 0.3100 | 0.3150 | 0.3150 | 84,379 |
24 Mar 2023 | 0.3150 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 3,144 |
23 Mar 2023 | 0.3100 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 22,203 |
22 Mar 2023 | 0.2950 | 0.3200 | 0.2900 | 0.3200 | 0.3200 | 291,916 |
21 Mar 2023 | 0.3050 | 0.3050 | 0.2900 | 0.2900 | 0.2900 | 37,242 |
20 Mar 2023 | 0.3050 | 0.3150 | 0.3000 | 0.3000 | 0.3000 | 51,221 |
17 Mar 2023 | 0.3100 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 18,020 |
16 Mar 2023 | 0.3100 | 0.3150 | 0.3100 | 0.3100 | 0.3100 | 7,507 |
15 Mar 2023 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 2,233 |
14 Mar 2023 | 0.3100 | 0.3150 | 0.3100 | 0.3150 | 0.3150 | 23,550 |
13 Mar 2023 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.3100 | 88,597 |
10 Mar 2023 | 0.3300 | 0.3300 | 0.3150 | 0.3150 | 0.3150 | 79,426 |
09 Mar 2023 | 0.3350 | 0.3350 | 0.3300 | 0.3300 | 0.3300 | 37,928 |
08 Mar 2023 | 0.3150 | 0.3300 | 0.3150 | 0.3300 | 0.3300 | 25,078 |
07 Mar 2023 | 0.3250 | 0.3250 | 0.3150 | 0.3150 | 0.3150 | 152,626 |
06 Mar 2023 | 0.3300 | 0.3450 | 0.3250 | 0.3250 | 0.3250 | 2,364,707 |
03 Mar 2023 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 0.3250 | 64,105 |
02 Mar 2023 | 0.3400 | 0.3450 | 0.3250 | 0.3300 | 0.3300 | 133,010 |
01 Mar 2023 | 0.3550 | 0.3600 | 0.3450 | 0.3500 | 0.3500 | 56,496 |
28 Feb 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
27 Feb 2023 | 0.3550 | 0.3550 | 0.3500 | 0.3500 | 0.3500 | 30,464 |
24 Feb 2023 | 0.3650 | 0.3650 | 0.3550 | 0.3600 | 0.3600 | 54,255 |
23 Feb 2023 | 0.3550 | 0.3600 | 0.3550 | 0.3600 | 0.3600 | 666 |
22 Feb 2023 | 0.3600 | 0.3600 | 0.3550 | 0.3550 | 0.3550 | 56,987 |
21 Feb 2023 | 0.3600 | 0.3650 | 0.3600 | 0.3650 | 0.3650 | 7,738 |
20 Feb 2023 | 0.3750 | 0.3750 | 0.3600 | 0.3600 | 0.3600 | 5,431 |
17 Feb 2023 | 0.3750 | 0.3750 | 0.3700 | 0.3750 | 0.3750 | 25,424 |
16 Feb 2023 | 0.3700 | 0.3750 | 0.3700 | 0.3750 | 0.3750 | 92,838 |
15 Feb 2023 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 117,469 |
14 Feb 2023 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 87,750 |
13 Feb 2023 | 0.3850 | 0.3850 | 0.3750 | 0.3750 | 0.3750 | 56,454 |
10 Feb 2023 | 0.3700 | 0.3850 | 0.3600 | 0.3850 | 0.3850 | 1,871,843 |
09 Feb 2023 | 0.3650 | 0.3700 | 0.3600 | 0.3700 | 0.3700 | 74,768 |
08 Feb 2023 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 37,335 |
07 Feb 2023 | 0.3700 | 0.3700 | 0.3650 | 0.3650 | 0.3650 | 33,891 |
03 Feb 2023 | 0.3750 | 0.3750 | 0.3650 | 0.3650 | 0.3650 | 14,662 |
02 Feb 2023 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 0.3800 | 19,828 |
01 Feb 2023 | 0.3900 | 0.3900 | 0.3700 | 0.3750 | 0.3750 | 114,787 |
31 Jan 2023 | 0.3600 | 0.4000 | 0.3500 | 0.3900 | 0.3900 | 194,705 |
30 Jan 2023 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 4,827 |
27 Jan 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 4,400 |
26 Jan 2023 | 0.3500 | 0.3500 | 0.3450 | 0.3500 | 0.3500 | 35,005 |
25 Jan 2023 | 0.3550 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 265,130 |
24 Jan 2023 | 0.3700 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 261,223 |
23 Jan 2023 | 0.3700 | 0.3700 | 0.3600 | 0.3650 | 0.3650 | 73,861 |
20 Jan 2023 | 0.3600 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 732,267 |
19 Jan 2023 | 0.3650 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 168,110 |
18 Jan 2023 | 0.3500 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 59,576 |
17 Jan 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 1,061,343 |
16 Jan 2023 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 245,168 |
13 Jan 2023 | 0.3650 | 0.3650 | 0.3600 | 0.3600 | 0.3600 | 9,962 |
12 Jan 2023 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 0.3600 | 2,692 |
11 Jan 2023 | 0.3650 | 0.3650 | 0.3600 | 0.3600 | 0.3600 | 16,115 |
10 Jan 2023 | 0.3700 | 0.3700 | 0.3650 | 0.3700 | 0.3700 | 17,798 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |