Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 June 2023 | 0.7800 | 0.7800 | 0.7700 | 0.7700 | 0.7700 | 671 |
06 June 2023 | 0.7750 | 0.8250 | 0.7750 | 0.7850 | 0.7850 | 671 |
06 June 2023 | 0.3758 Dividend | |||||
05 June 2023 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.4442 | - |
02 June 2023 | 0.8000 | 0.8100 | 0.8000 | 0.8100 | 0.4388 | - |
01 June 2023 | - | - | - | - | - | - |
31 May 2023 | 0.7850 | 0.7900 | 0.7850 | 0.7900 | 0.4279 | - |
30 May 2023 | 0.7650 | 0.8400 | 0.7650 | 0.7950 | 0.4307 | 3,827 |
29 May 2023 | 0.7850 | 0.7900 | 0.7850 | 0.7900 | 0.4279 | - |
26 May 2023 | 0.7850 | 0.7900 | 0.7850 | 0.7900 | 0.4279 | - |
25 May 2023 | 0.7850 | 0.7900 | 0.7850 | 0.7900 | 0.4279 | - |
24 May 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.4334 | - |
23 May 2023 | - | - | - | - | - | - |
22 May 2023 | 0.7900 | 0.8000 | 0.7700 | 0.7700 | 0.4171 | 3,200 |
19 May 2023 | 0.7850 | 0.7850 | 0.7750 | 0.7750 | 0.4198 | - |
18 May 2023 | 0.8100 | 0.8150 | 0.8100 | 0.8150 | 0.4415 | - |
17 May 2023 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.4388 | - |
16 May 2023 | 0.8150 | 0.8150 | 0.8100 | 0.8100 | 0.4388 | - |
15 May 2023 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.4442 | - |
12 May 2023 | 0.8300 | 0.8350 | 0.8300 | 0.8350 | 0.4523 | - |
11 May 2023 | 0.8500 | 0.8550 | 0.8500 | 0.8550 | 0.4632 | - |
10 May 2023 | 0.8550 | 0.8600 | 0.8550 | 0.8600 | 0.4659 | - |
09 May 2023 | 0.8500 | 0.8600 | 0.8500 | 0.8600 | 0.4659 | - |
08 May 2023 | 0.8250 | 0.8350 | 0.8250 | 0.8350 | 0.4523 | - |
05 May 2023 | 0.8450 | 0.8450 | 0.8400 | 0.8400 | 0.4550 | - |
04 May 2023 | 0.8600 | 0.8650 | 0.8600 | 0.8650 | 0.4686 | - |
03 May 2023 | 0.8600 | 0.8700 | 0.8600 | 0.8650 | 0.4686 | - |
02 May 2023 | 0.8850 | 0.8900 | 0.8850 | 0.8850 | 0.4794 | - |
28 Apr 2023 | 0.8800 | 0.8850 | 0.8800 | 0.8800 | 0.4767 | - |
27 Apr 2023 | 0.8800 | 0.8800 | 0.8750 | 0.8800 | 0.4767 | - |
26 Apr 2023 | 0.8950 | 0.8950 | 0.8850 | 0.8850 | 0.4794 | - |
25 Apr 2023 | 0.8700 | 0.8700 | 0.8650 | 0.8700 | 0.4713 | - |
24 Apr 2023 | 0.8650 | 0.8750 | 0.8650 | 0.8750 | 0.4740 | - |
21 Apr 2023 | 0.8850 | 0.8850 | 0.8800 | 0.8800 | 0.4767 | - |
20 Apr 2023 | 0.8750 | 0.8800 | 0.8750 | 0.8800 | 0.4767 | - |
19 Apr 2023 | 0.8800 | 0.8850 | 0.8800 | 0.8850 | 0.4794 | - |
18 Apr 2023 | 0.8850 | 0.8900 | 0.8850 | 0.8900 | 0.4821 | - |
17 Apr 2023 | 0.8800 | 0.8850 | 0.8800 | 0.8850 | 0.4794 | - |
14 Apr 2023 | 0.8800 | 0.8800 | 0.8750 | 0.8800 | 0.4767 | - |
13 Apr 2023 | 0.8650 | 0.8750 | 0.8650 | 0.8750 | 0.4740 | - |
12 Apr 2023 | 0.8950 | 0.8950 | 0.8850 | 0.8850 | 0.4794 | - |
11 Apr 2023 | - | - | - | - | - | - |
06 Apr 2023 | 0.9000 | 0.9100 | 0.9000 | 0.9050 | 0.4902 | - |
05 Apr 2023 | 0.9050 | 0.9100 | 0.9050 | 0.9100 | 0.4930 | - |
04 Apr 2023 | 0.9000 | 0.9050 | 0.9000 | 0.9050 | 0.4902 | - |
03 Apr 2023 | 0.8900 | 0.8900 | 0.8850 | 0.8850 | 0.4794 | - |
31 Mar 2023 | 0.9100 | 0.9100 | 0.9050 | 0.9050 | 0.4902 | - |
30 Mar 2023 | 0.9150 | 0.9150 | 0.9100 | 0.9100 | 0.4930 | - |
29 Mar 2023 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.5065 | - |
28 Mar 2023 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.4930 | - |
27 Mar 2023 | 0.9300 | 0.9400 | 0.9300 | 0.9400 | 0.5092 | - |
24 Mar 2023 | 0.9450 | 0.9500 | 0.9450 | 0.9500 | 0.5146 | - |
23 Mar 2023 | 0.9450 | 0.9500 | 0.9450 | 0.9500 | 0.5146 | - |
22 Mar 2023 | 0.9600 | 0.9600 | 0.9550 | 0.9550 | 0.5173 | - |
21 Mar 2023 | 0.9550 | 0.9550 | 0.9500 | 0.9500 | 0.5146 | - |
20 Mar 2023 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.5173 | - |
17 Mar 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.5309 | - |
16 Mar 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.5309 | - |
15 Mar 2023 | 0.9650 | 0.9850 | 0.9650 | 0.9850 | 0.5336 | - |
14 Mar 2023 | 0.9250 | 0.9450 | 0.9250 | 0.9450 | 0.5119 | - |
13 Mar 2023 | 0.9300 | 0.9450 | 0.9300 | 0.9400 | 0.5092 | - |
10 Mar 2023 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | 0.4875 | - |
09 Mar 2023 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.4821 | - |
08 Mar 2023 | 0.8300 | 0.8300 | 0.8250 | 0.8250 | 0.4469 | - |
07 Mar 2023 | 0.8200 | 0.8250 | 0.8200 | 0.8250 | 0.4469 | - |
06 Mar 2023 | 0.8350 | 0.8350 | 0.8300 | 0.8300 | 0.4496 | - |
03 Mar 2023 | 0.8300 | 0.8350 | 0.8300 | 0.8350 | 0.4523 | - |
02 Mar 2023 | 0.8450 | 0.8500 | 0.8450 | 0.8500 | 0.4605 | - |
01 Mar 2023 | 0.8350 | 0.8350 | 0.8300 | 0.8300 | 0.4496 | - |
28 Feb 2023 | 0.8200 | 0.8200 | 0.8000 | 0.8000 | 0.4334 | - |
27 Feb 2023 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.4361 | - |
24 Feb 2023 | 0.8000 | 0.8050 | 0.7950 | 0.8050 | 0.4361 | - |
23 Feb 2023 | 0.8100 | 0.8150 | 0.8100 | 0.8150 | 0.4415 | - |
22 Feb 2023 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.4388 | - |
21 Feb 2023 | 0.8100 | 0.8100 | 0.8050 | 0.8050 | 0.4361 | - |
20 Feb 2023 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.4469 | - |
17 Feb 2023 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.4550 | - |
16 Feb 2023 | 0.8400 | 0.8450 | 0.8400 | 0.8450 | 0.4577 | - |
15 Feb 2023 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.4577 | - |
14 Feb 2023 | 0.8600 | 0.8600 | 0.8550 | 0.8600 | 0.4659 | - |
13 Feb 2023 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.4523 | - |
10 Feb 2023 | 0.8300 | 0.8350 | 0.8300 | 0.8350 | 0.4523 | - |
09 Feb 2023 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.4496 | - |
08 Feb 2023 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.4496 | - |
07 Feb 2023 | 0.8300 | 0.8350 | 0.8250 | 0.8350 | 0.4523 | - |
06 Feb 2023 | 0.8300 | 0.8350 | 0.8300 | 0.8350 | 0.4523 | - |
03 Feb 2023 | 0.8300 | 0.8300 | 0.8250 | 0.8300 | 0.4496 | - |
02 Feb 2023 | 0.8400 | 0.8450 | 0.8400 | 0.8450 | 0.4577 | - |
01 Feb 2023 | 0.8350 | 0.8750 | 0.8350 | 0.8750 | 0.4740 | - |
31 Jan 2023 | 0.8600 | 0.8650 | 0.8600 | 0.8600 | 0.4659 | - |
30 Jan 2023 | 0.8750 | 0.8800 | 0.8750 | 0.8800 | 0.4767 | - |
27 Jan 2023 | 0.8950 | 0.9050 | 0.8950 | 0.9050 | 0.4902 | - |
26 Jan 2023 | 0.8750 | 0.8800 | 0.8750 | 0.8800 | 0.4767 | - |
25 Jan 2023 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.4713 | - |
24 Jan 2023 | 0.8700 | 0.8750 | 0.8700 | 0.8700 | 0.4713 | - |
23 Jan 2023 | 0.8700 | 0.8750 | 0.8700 | 0.8750 | 0.4740 | - |
20 Jan 2023 | 0.8800 | 0.8800 | 0.8750 | 0.8750 | 0.4740 | - |
19 Jan 2023 | 0.8900 | 0.9000 | 0.8900 | 0.9000 | 0.4875 | - |
18 Jan 2023 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 0.4794 | - |
17 Jan 2023 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.4740 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |