Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
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 | - |
03 Jan 2023 | 0.5550 | 0.5650 | 0.5550 | 0.5650 | 0.5650 | - |
02 Jan 2023 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
30 Dec 2022 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
29 Dec 2022 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
28 Dec 2022 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 375 |
27 Dec 2022 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
23 Dec 2022 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
22 Dec 2022 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
21 Dec 2022 | 0.5500 | 0.5650 | 0.5400 | 0.5400 | 0.5400 | - |
20 Dec 2022 | 0.5500 | 0.5500 | 0.5450 | 0.5450 | 0.5450 | - |
19 Dec 2022 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
16 Dec 2022 | 0.5350 | 0.5400 | 0.5350 | 0.5400 | 0.5400 | - |
15 Dec 2022 | 0.5200 | 0.5250 | 0.5200 | 0.5250 | 0.5250 | - |
14 Dec 2022 | 0.5450 | 0.5450 | 0.5300 | 0.5300 | 0.5300 | - |
13 Dec 2022 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
12 Dec 2022 | 0.5700 | 0.5700 | 0.5250 | 0.5250 | 0.5250 | - |
09 Dec 2022 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
08 Dec 2022 | 0.5750 | 0.5750 | 0.5550 | 0.5550 | 0.5550 | - |
07 Dec 2022 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
06 Dec 2022 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | - |
05 Dec 2022 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
02 Dec 2022 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | - |
01 Dec 2022 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
30 Nov 2022 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
29 Nov 2022 | 0.6150 | 0.6150 | 0.6100 | 0.6100 | 0.6100 | - |
28 Nov 2022 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
25 Nov 2022 | 0.6150 | 0.6200 | 0.6000 | 0.6150 | 0.6150 | - |
24 Nov 2022 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | - |
23 Nov 2022 | 0.6050 | 0.6100 | 0.5600 | 0.5800 | 0.5800 | - |
22 Nov 2022 | 0.6000 | 0.6050 | 0.5950 | 0.6050 | 0.6050 | - |
21 Nov 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
18 Nov 2022 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
17 Nov 2022 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
16 Nov 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
15 Nov 2022 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
14 Nov 2022 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
11 Nov 2022 | 0.6700 | 0.6700 | 0.6650 | 0.6650 | 0.6650 | - |
10 Nov 2022 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | - |
09 Nov 2022 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
08 Nov 2022 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
07 Nov 2022 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
04 Nov 2022 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | - |
03 Nov 2022 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 1,500 |
02 Nov 2022 | 0.6750 | 0.6800 | 0.5700 | 0.5700 | 0.5700 | - |
01 Nov 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
31 Oct 2022 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | - |
28 Oct 2022 | 0.7050 | 0.7050 | 0.6550 | 0.6550 | 0.6550 | - |
27 Oct 2022 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
26 Oct 2022 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
25 Oct 2022 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | - |
24 Oct 2022 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
21 Oct 2022 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | - |
20 Oct 2022 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
19 Oct 2022 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
18 Oct 2022 | 0.7200 | 0.7250 | 0.7200 | 0.7250 | 0.7250 | - |
17 Oct 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
14 Oct 2022 | 0.7600 | 0.7600 | 0.7200 | 0.7250 | 0.7250 | - |
13 Oct 2022 | 0.7400 | 0.7450 | 0.7300 | 0.7300 | 0.7300 | 2,500 |
12 Oct 2022 | 0.7550 | 0.7550 | 0.7300 | 0.7300 | 0.7300 | - |
11 Oct 2022 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
10 Oct 2022 | 0.7950 | 0.7950 | 0.7200 | 0.7450 | 0.7450 | - |
07 Oct 2022 | 0.7550 | 0.7800 | 0.7500 | 0.7800 | 0.7800 | - |
06 Oct 2022 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
05 Oct 2022 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | - |
04 Oct 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
03 Oct 2022 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | - |
30 Sept 2022 | 0.7750 | 0.7750 | 0.7550 | 0.7550 | 0.7550 | - |
29 Sept 2022 | 0.7850 | 0.7850 | 0.7600 | 0.7600 | 0.7600 | - |
28 Sept 2022 | 0.7550 | 0.7600 | 0.7550 | 0.7600 | 0.7600 | - |
27 Sept 2022 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | - |
26 Sept 2022 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | - |
23 Sept 2022 | 0.8100 | 0.8450 | 0.7750 | 0.7900 | 0.7900 | - |
22 Sept 2022 | 0.7800 | 0.7850 | 0.7500 | 0.7500 | 0.7500 | - |
21 Sept 2022 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | - |
20 Sept 2022 | 0.6750 | 0.6750 | 0.6600 | 0.6750 | 0.6750 | - |
19 Sept 2022 | 0.7200 | 0.7200 | 0.6100 | 0.6100 | 0.6100 | - |
16 Sept 2022 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
15 Sept 2022 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
14 Sept 2022 | 0.7600 | 0.7700 | 0.7600 | 0.7700 | 0.7700 | - |
13 Sept 2022 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | - |
12 Sept 2022 | 0.7750 | 0.7750 | 0.7650 | 0.7650 | 0.7650 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |