Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | - |
25 May 2023 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | - |
24 May 2023 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | - |
23 May 2023 | - | - | - | - | - | - |
22 May 2023 | 0.7600 | 0.7600 | 0.7550 | 0.7550 | 0.7550 | - |
19 May 2023 | 0.7650 | 0.7750 | 0.7400 | 0.7400 | 0.7400 | - |
18 May 2023 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
17 May 2023 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
16 May 2023 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | - |
15 May 2023 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
12 May 2023 | 0.7400 | 0.7450 | 0.7400 | 0.7450 | 0.7450 | - |
11 May 2023 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
10 May 2023 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | - |
09 May 2023 | 0.7200 | 0.7200 | 0.6900 | 0.6900 | 0.6900 | - |
08 May 2023 | 0.6950 | 0.6950 | 0.6900 | 0.6900 | 0.6900 | - |
05 May 2023 | 0.6900 | 0.7100 | 0.6900 | 0.7100 | 0.7100 | - |
04 May 2023 | 0.7050 | 0.7050 | 0.6900 | 0.6950 | 0.6950 | - |
03 May 2023 | 0.6850 | 0.7050 | 0.6850 | 0.7050 | 0.7050 | - |
02 May 2023 | 0.7100 | 0.7100 | 0.6850 | 0.6850 | 0.6850 | - |
28 Apr 2023 | 0.7200 | 0.7200 | 0.7050 | 0.7050 | 0.7050 | - |
27 Apr 2023 | 0.7800 | 0.7800 | 0.7000 | 0.7000 | 0.7000 | - |
26 Apr 2023 | 0.7850 | 0.7850 | 0.7800 | 0.7800 | 0.7800 | - |
25 Apr 2023 | 0.8750 | 0.8750 | 0.7900 | 0.7900 | 0.7900 | - |
24 Apr 2023 | 0.9200 | 0.9200 | 0.8750 | 0.8750 | 0.8750 | - |
21 Apr 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
20 Apr 2023 | 1.0500 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | - |
19 Apr 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
18 Apr 2023 | 1.0700 | 1.1300 | 1.0700 | 1.1300 | 1.1300 | 300 |
17 Apr 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
14 Apr 2023 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
13 Apr 2023 | 0.9150 | 0.9300 | 0.9150 | 0.9300 | 0.9300 | - |
12 Apr 2023 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | - |
11 Apr 2023 | - | - | - | - | - | - |
06 Apr 2023 | 0.8450 | 0.8700 | 0.8450 | 0.8450 | 0.8450 | 1,000 |
05 Apr 2023 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
04 Apr 2023 | 0.9150 | 0.9150 | 0.8150 | 0.8150 | 0.8150 | - |
03 Apr 2023 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
31 Mar 2023 | 0.9450 | 0.9600 | 0.9450 | 0.9600 | 0.9600 | - |
30 Mar 2023 | 0.9900 | 0.9900 | 0.9750 | 0.9750 | 0.9750 | - |
29 Mar 2023 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
28 Mar 2023 | 0.7850 | 0.9150 | 0.7850 | 0.9150 | 0.9150 | - |
27 Mar 2023 | 0.7700 | 0.8050 | 0.7700 | 0.8050 | 0.8050 | - |
24 Mar 2023 | 0.7350 | 0.7750 | 0.7250 | 0.7500 | 0.7500 | - |
23 Mar 2023 | 0.6800 | 0.7500 | 0.6800 | 0.7500 | 0.7500 | - |
22 Mar 2023 | 0.8350 | 0.8350 | 0.7450 | 0.7450 | 0.7450 | - |
21 Mar 2023 | 0.7350 | 0.7750 | 0.7250 | 0.7700 | 0.7700 | - |
20 Mar 2023 | 0.6100 | 0.7700 | 0.5800 | 0.7700 | 0.7700 | - |
17 Mar 2023 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
16 Mar 2023 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
15 Mar 2023 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
14 Mar 2023 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
13 Mar 2023 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
10 Mar 2023 | 0.5800 | 0.5800 | 0.5350 | 0.5350 | 0.5350 | - |
09 Mar 2023 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
08 Mar 2023 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | - |
07 Mar 2023 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
06 Mar 2023 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
03 Mar 2023 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | - |
02 Mar 2023 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | - |
01 Mar 2023 | 0.5200 | 0.5200 | 0.4860 | 0.4860 | 0.4860 | - |
28 Feb 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
27 Feb 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
24 Feb 2023 | 0.5050 | 0.5050 | 0.5000 | 0.5000 | 0.5000 | - |
23 Feb 2023 | 0.5100 | 0.5150 | 0.5100 | 0.5150 | 0.5150 | - |
22 Feb 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
21 Feb 2023 | 0.5300 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | - |
20 Feb 2023 | 0.5350 | 0.5350 | 0.5300 | 0.5300 | 0.5300 | - |
17 Feb 2023 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | - |
16 Feb 2023 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
15 Feb 2023 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
14 Feb 2023 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
13 Feb 2023 | 0.5150 | 0.5150 | 0.5050 | 0.5050 | 0.5050 | - |
10 Feb 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
09 Feb 2023 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
08 Feb 2023 | 0.5650 | 0.5650 | 0.5500 | 0.5500 | 0.5500 | - |
07 Feb 2023 | 0.5600 | 0.5750 | 0.5600 | 0.5750 | 0.5750 | - |
06 Feb 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
03 Feb 2023 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
02 Feb 2023 | 0.5650 | 0.5750 | 0.5650 | 0.5750 | 0.5750 | - |
01 Feb 2023 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
31 Jan 2023 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | - |
30 Jan 2023 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
27 Jan 2023 | 0.5900 | 0.5900 | 0.5700 | 0.5700 | 0.5700 | - |
26 Jan 2023 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
25 Jan 2023 | 0.5900 | 0.5950 | 0.5600 | 0.5650 | 0.5650 | - |
24 Jan 2023 | 0.6000 | 0.6000 | 0.5950 | 0.5950 | 0.5950 | - |
23 Jan 2023 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | - |
20 Jan 2023 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
19 Jan 2023 | 0.5750 | 0.5750 | 0.5450 | 0.5450 | 0.5450 | - |
18 Jan 2023 | 0.5750 | 0.5750 | 0.5500 | 0.5550 | 0.5550 | - |
17 Jan 2023 | 0.6100 | 0.6100 | 0.5500 | 0.5500 | 0.5500 | - |
16 Jan 2023 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
13 Jan 2023 | 0.6000 | 0.6000 | 0.5950 | 0.5950 | 0.5950 | - |
12 Jan 2023 | 0.5550 | 0.5650 | 0.5550 | 0.5550 | 0.5550 | - |
11 Jan 2023 | 0.5550 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | - |
10 Jan 2023 | 0.5350 | 0.5950 | 0.5300 | 0.5300 | 0.5300 | - |
09 Jan 2023 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
06 Jan 2023 | 0.5850 | 0.5850 | 0.5700 | 0.5850 | 0.5850 | - |
05 Jan 2023 | 0.5850 | 0.5850 | 0.5350 | 0.5850 | 0.5850 | - |
04 Jan 2023 | 0.5450 | 0.5850 | 0.5400 | 0.5850 | 0.5850 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |