Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 June 2023 | 0.2750 | 0.3000 | 0.2750 | 0.3000 | 0.3000 | 18,800 |
31 May 2023 | 0.2900 | 0.3010 | 0.2700 | 0.2870 | 0.2870 | 48,600 |
30 May 2023 | 0.2800 | 0.2870 | 0.2750 | 0.2800 | 0.2800 | 37,800 |
26 May 2023 | 0.2700 | 0.2850 | 0.2700 | 0.2760 | 0.2760 | 57,200 |
25 May 2023 | 0.2800 | 0.2850 | 0.2700 | 0.2750 | 0.2750 | 80,800 |
24 May 2023 | 0.2900 | 0.3100 | 0.2900 | 0.3000 | 0.3000 | 49,300 |
23 May 2023 | 0.3000 | 0.3350 | 0.2800 | 0.3000 | 0.3000 | 100,800 |
22 May 2023 | 0.3300 | 0.3410 | 0.3000 | 0.3390 | 0.3390 | 51,600 |
19 May 2023 | 0.3250 | 0.3450 | 0.3250 | 0.3370 | 0.3370 | 9,400 |
18 May 2023 | 0.3300 | 0.3800 | 0.3300 | 0.3450 | 0.3450 | 34,400 |
17 May 2023 | 0.3400 | 0.3900 | 0.3300 | 0.3300 | 0.3300 | 40,400 |
16 May 2023 | 0.3610 | 0.3900 | 0.3300 | 0.3860 | 0.3860 | 36,000 |
15 May 2023 | 0.3540 | 0.4100 | 0.3540 | 0.3640 | 0.3640 | 70,700 |
12 May 2023 | 0.3710 | 0.4200 | 0.3100 | 0.3540 | 0.3540 | 81,900 |
11 May 2023 | 0.3800 | 0.4000 | 0.3010 | 0.3700 | 0.3700 | 460,900 |
10 May 2023 | 0.5850 | 0.5980 | 0.3800 | 0.3900 | 0.3900 | 1,045,600 |
09 May 2023 | 0.6500 | 0.6630 | 0.5270 | 0.5550 | 0.5550 | 701,900 |
08 May 2023 | 0.5980 | 0.7600 | 0.5230 | 0.5650 | 0.5650 | 1,325,700 |
05 May 2023 | 0.4700 | 0.4900 | 0.4600 | 0.4900 | 0.4900 | 80,100 |
04 May 2023 | 0.4600 | 0.4780 | 0.4490 | 0.4780 | 0.4780 | 59,600 |
03 May 2023 | 0.4600 | 0.4600 | 0.4300 | 0.4600 | 0.4600 | 39,800 |
02 May 2023 | 0.4600 | 0.4600 | 0.4300 | 0.4600 | 0.4600 | 70,600 |
01 May 2023 | 0.4500 | 0.4600 | 0.4300 | 0.4600 | 0.4600 | 45,800 |
28 Apr 2023 | 0.4450 | 0.4600 | 0.4100 | 0.4450 | 0.4450 | 21,700 |
27 Apr 2023 | 0.4400 | 0.4600 | 0.4350 | 0.4600 | 0.4600 | 71,100 |
26 Apr 2023 | 0.3700 | 0.4800 | 0.3700 | 0.4350 | 0.4350 | 269,200 |
25 Apr 2023 | 0.4300 | 0.4800 | 0.4300 | 0.4800 | 0.4800 | 56,500 |
24 Apr 2023 | 0.4700 | 0.4800 | 0.4180 | 0.4600 | 0.4600 | 123,500 |
21 Apr 2023 | 0.4000 | 0.4700 | 0.3800 | 0.4330 | 0.4330 | 135,600 |
20 Apr 2023 | 0.4380 | 0.4700 | 0.3910 | 0.3910 | 0.3910 | 61,300 |
19 Apr 2023 | 0.4440 | 0.4500 | 0.4250 | 0.4430 | 0.4430 | 56,400 |
18 Apr 2023 | 0.3900 | 0.4800 | 0.3900 | 0.4800 | 0.4800 | 77,100 |
17 Apr 2023 | 0.4000 | 0.4500 | 0.3900 | 0.4280 | 0.4280 | 63,600 |
14 Apr 2023 | 0.3550 | 0.4500 | 0.3200 | 0.4400 | 0.4400 | 151,300 |
13 Apr 2023 | 0.2800 | 0.3550 | 0.2800 | 0.3550 | 0.3550 | 36,500 |
12 Apr 2023 | 0.3800 | 0.3800 | 0.3000 | 0.3440 | 0.3440 | 46,600 |
11 Apr 2023 | 0.3400 | 0.3750 | 0.3400 | 0.3750 | 0.3750 | 40,700 |
10 Apr 2023 | 0.3690 | 0.3690 | 0.3500 | 0.3660 | 0.3660 | 41,900 |
06 Apr 2023 | 0.3530 | 0.3680 | 0.3450 | 0.3680 | 0.3680 | 7,400 |
05 Apr 2023 | 0.3500 | 0.3790 | 0.3500 | 0.3670 | 0.3670 | 11,400 |
04 Apr 2023 | 0.3300 | 0.3890 | 0.3300 | 0.3410 | 0.3410 | 24,700 |
03 Apr 2023 | 0.3300 | 0.3740 | 0.3300 | 0.3740 | 0.3740 | 15,700 |
31 Mar 2023 | 0.3250 | 0.3600 | 0.3250 | 0.3510 | 0.3510 | 53,700 |
30 Mar 2023 | 0.3250 | 0.3400 | 0.3100 | 0.3290 | 0.3290 | 36,800 |
29 Mar 2023 | 0.4200 | 0.4200 | 0.3120 | 0.3370 | 0.3370 | 129,000 |
28 Mar 2023 | 0.4000 | 0.4500 | 0.3370 | 0.4340 | 0.4340 | 210,900 |
27 Mar 2023 | 0.4600 | 0.5000 | 0.3950 | 0.4130 | 0.4130 | 82,200 |
24 Mar 2023 | 0.4990 | 0.5000 | 0.4600 | 0.4860 | 0.4860 | 60,300 |
23 Mar 2023 | 0.4500 | 0.5160 | 0.4500 | 0.5160 | 0.5160 | 134,300 |
22 Mar 2023 | 0.4300 | 0.4650 | 0.4200 | 0.4610 | 0.4610 | 80,800 |
21 Mar 2023 | 0.4430 | 0.4650 | 0.4200 | 0.4300 | 0.4300 | 70,700 |
20 Mar 2023 | 0.4500 | 0.5000 | 0.4300 | 0.4400 | 0.4400 | 206,100 |
17 Mar 2023 | 0.3900 | 0.4300 | 0.3480 | 0.4300 | 0.4300 | 161,800 |
16 Mar 2023 | 0.3900 | 0.3900 | 0.3550 | 0.3900 | 0.3900 | 23,900 |
15 Mar 2023 | 0.3500 | 0.4300 | 0.3500 | 0.3800 | 0.3800 | 126,500 |
14 Mar 2023 | 0.3700 | 0.3900 | 0.3420 | 0.3900 | 0.3900 | 66,500 |
13 Mar 2023 | 0.3500 | 0.3600 | 0.3250 | 0.3500 | 0.3500 | 88,500 |
10 Mar 2023 | 0.3500 | 0.3500 | 0.2980 | 0.3500 | 0.3500 | 5,000 |
09 Mar 2023 | 0.3100 | 0.3500 | 0.3100 | 0.3480 | 0.3480 | 104,000 |
08 Mar 2023 | 0.3570 | 0.3570 | 0.2800 | 0.3400 | 0.3400 | 63,500 |
07 Mar 2023 | 0.3400 | 0.3400 | 0.3060 | 0.3300 | 0.3300 | 21,700 |
06 Mar 2023 | 0.3820 | 0.3820 | 0.2700 | 0.3350 | 0.3350 | 76,800 |
03 Mar 2023 | 0.2950 | 0.3500 | 0.2800 | 0.3400 | 0.3400 | 315,800 |
02 Mar 2023 | 0.2800 | 0.2960 | 0.2700 | 0.2960 | 0.2960 | 43,400 |
01 Mar 2023 | 0.2900 | 0.2900 | 0.2500 | 0.2900 | 0.2900 | 21,800 |
28 Feb 2023 | 0.2960 | 0.2990 | 0.2600 | 0.2800 | 0.2800 | 49,800 |
27 Feb 2023 | 0.2900 | 0.3200 | 0.2640 | 0.2800 | 0.2800 | 64,500 |
24 Feb 2023 | 0.3200 | 0.3400 | 0.2750 | 0.2900 | 0.2900 | 56,500 |
23 Feb 2023 | 0.2550 | 0.2890 | 0.2550 | 0.2890 | 0.2890 | 30,300 |
22 Feb 2023 | 0.2450 | 0.2820 | 0.2380 | 0.2500 | 0.2500 | 31,800 |
21 Feb 2023 | 0.2550 | 0.2870 | 0.2450 | 0.2700 | 0.2700 | 36,000 |
17 Feb 2023 | 0.2550 | 0.2900 | 0.2500 | 0.2700 | 0.2700 | 177,000 |
16 Feb 2023 | 0.2800 | 0.2880 | 0.2500 | 0.2500 | 0.2500 | 83,900 |
15 Feb 2023 | 0.2500 | 0.2800 | 0.2500 | 0.2700 | 0.2700 | 29,900 |
14 Feb 2023 | 0.3000 | 0.3000 | 0.2550 | 0.2610 | 0.2610 | 75,400 |
13 Feb 2023 | 0.3000 | 0.3000 | 0.2500 | 0.2500 | 0.2500 | 15,200 |
10 Feb 2023 | 0.3200 | 0.3200 | 0.2500 | 0.3000 | 0.3000 | 108,200 |
09 Feb 2023 | 0.3000 | 0.3200 | 0.2400 | 0.2400 | 0.2400 | 67,900 |
08 Feb 2023 | 0.3200 | 0.3300 | 0.3010 | 0.3200 | 0.3200 | 65,100 |
07 Feb 2023 | 0.3210 | 0.3400 | 0.3000 | 0.3200 | 0.3200 | 202,800 |
06 Feb 2023 | 0.3210 | 0.3400 | 0.3210 | 0.3300 | 0.3300 | 38,500 |
03 Feb 2023 | 0.3700 | 0.3700 | 0.3210 | 0.3400 | 0.3400 | 65,800 |
02 Feb 2023 | 0.3400 | 0.4300 | 0.3230 | 0.3700 | 0.3700 | 133,400 |
01 Feb 2023 | 0.3450 | 0.3800 | 0.3200 | 0.3500 | 0.3500 | 95,400 |
31 Jan 2023 | 0.4000 | 0.4000 | 0.3400 | 0.3800 | 0.3800 | 21,700 |
30 Jan 2023 | 0.3940 | 0.4080 | 0.3200 | 0.4000 | 0.4000 | 88,500 |
27 Jan 2023 | 0.3900 | 0.3900 | 0.3400 | 0.3900 | 0.3900 | 115,700 |
26 Jan 2023 | 0.3500 | 0.3900 | 0.3210 | 0.3600 | 0.3600 | 52,500 |
25 Jan 2023 | 0.3400 | 0.3780 | 0.3350 | 0.3570 | 0.3570 | 19,900 |
24 Jan 2023 | 0.3600 | 0.4090 | 0.3340 | 0.3600 | 0.3600 | 57,300 |
23 Jan 2023 | 0.3500 | 0.4400 | 0.3110 | 0.3990 | 0.3990 | 115,400 |
20 Jan 2023 | 0.3500 | 0.3500 | 0.3110 | 0.3500 | 0.3500 | 109,800 |
19 Jan 2023 | 0.3750 | 0.3990 | 0.3200 | 0.3500 | 0.3500 | 179,900 |
18 Jan 2023 | 0.3600 | 0.4470 | 0.3460 | 0.3750 | 0.3750 | 79,800 |
17 Jan 2023 | 0.3690 | 0.4050 | 0.3600 | 0.3900 | 0.3900 | 15,900 |
13 Jan 2023 | 0.3900 | 0.3900 | 0.3680 | 0.3900 | 0.3900 | 42,900 |
12 Jan 2023 | 0.4200 | 0.4380 | 0.3210 | 0.3900 | 0.3900 | 64,000 |
11 Jan 2023 | 0.4300 | 0.4570 | 0.3900 | 0.4000 | 0.4000 | 137,300 |
10 Jan 2023 | 0.5000 | 0.5000 | 0.4300 | 0.4430 | 0.4430 | 114,900 |
09 Jan 2023 | 0.5300 | 0.5300 | 0.4400 | 0.4600 | 0.4600 | 90,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |