Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 0.6950 | 0.7150 | 0.6910 | 0.7100 | 0.7100 | - |
02 Feb 2023 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
01 Feb 2023 | 0.6770 | 0.6950 | 0.6760 | 0.6810 | 0.6810 | - |
31 Jan 2023 | 0.7500 | 0.7550 | 0.7220 | 0.7310 | 0.7310 | - |
30 Jan 2023 | 0.7250 | 0.7880 | 0.7150 | 0.7780 | 0.7780 | 50,184 |
27 Jan 2023 | 0.7380 | 0.7540 | 0.7320 | 0.7540 | 0.7540 | - |
26 Jan 2023 | 0.7110 | 0.7310 | 0.7110 | 0.7140 | 0.7140 | - |
25 Jan 2023 | 0.7140 | 0.7170 | 0.6750 | 0.7170 | 0.7170 | - |
24 Jan 2023 | 0.7800 | 0.7970 | 0.7640 | 0.7640 | 0.7640 | 300 |
23 Jan 2023 | 0.7270 | 0.7270 | 0.7270 | 0.7270 | 0.7270 | - |
20 Jan 2023 | 0.7140 | 0.7360 | 0.7130 | 0.7360 | 0.7360 | - |
19 Jan 2023 | 0.7070 | 0.7350 | 0.7060 | 0.7270 | 0.7270 | - |
18 Jan 2023 | 0.7490 | 0.7640 | 0.7430 | 0.7430 | 0.7430 | - |
17 Jan 2023 | 0.7510 | 0.7790 | 0.7490 | 0.7740 | 0.7740 | - |
16 Jan 2023 | 0.7720 | 0.7930 | 0.7720 | 0.7730 | 0.7730 | - |
13 Jan 2023 | 0.7790 | 0.7990 | 0.7780 | 0.7850 | 0.7850 | - |
12 Jan 2023 | 0.7820 | 0.8010 | 0.7820 | 0.7850 | 0.7850 | - |
11 Jan 2023 | 0.7910 | 0.8150 | 0.7900 | 0.8010 | 0.8010 | - |
10 Jan 2023 | 0.7730 | 0.8050 | 0.7720 | 0.8040 | 0.8040 | - |
09 Jan 2023 | 0.7340 | 0.8000 | 0.7330 | 0.8000 | 0.8000 | 100 |
06 Jan 2023 | 0.7360 | 0.7760 | 0.7140 | 0.7760 | 0.7760 | 16,000 |
05 Jan 2023 | 0.7470 | 0.7470 | 0.7410 | 0.7410 | 0.7410 | - |
04 Jan 2023 | 0.7700 | 0.7870 | 0.7680 | 0.7680 | 0.7680 | - |
03 Jan 2023 | 0.7690 | 0.7920 | 0.7680 | 0.7900 | 0.7900 | - |
02 Jan 2023 | 0.7660 | 0.7680 | 0.7650 | 0.7670 | 0.7670 | - |
30 Dec 2022 | 0.7700 | 0.7700 | 0.7680 | 0.7680 | 0.7680 | - |
29 Dec 2022 | 0.7140 | 0.7470 | 0.7120 | 0.7470 | 0.7470 | - |
28 Dec 2022 | 0.7310 | 0.7470 | 0.7310 | 0.7470 | 0.7470 | - |
27 Dec 2022 | 0.7270 | 0.7280 | 0.7270 | 0.7280 | 0.7280 | - |
23 Dec 2022 | 0.7060 | 0.7200 | 0.7060 | 0.7200 | 0.7200 | - |
22 Dec 2022 | 0.7060 | 0.7320 | 0.7040 | 0.7180 | 0.7180 | - |
21 Dec 2022 | 0.7200 | 0.7560 | 0.7180 | 0.7480 | 0.7480 | - |
20 Dec 2022 | 0.7460 | 0.7660 | 0.7440 | 0.7460 | 0.7460 | - |
19 Dec 2022 | 0.7780 | 0.7850 | 0.7780 | 0.7850 | 0.7850 | - |
16 Dec 2022 | 0.8000 | 0.8000 | 0.7630 | 0.7970 | 0.7970 | - |
15 Dec 2022 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
14 Dec 2022 | 0.8110 | 0.8130 | 0.8050 | 0.8120 | 0.8120 | - |
13 Dec 2022 | 0.8070 | 0.8600 | 0.8040 | 0.8600 | 0.8600 | - |
12 Dec 2022 | 0.8150 | 0.8760 | 0.8030 | 0.8180 | 0.8180 | 5,700 |
09 Dec 2022 | 0.8280 | 0.8290 | 0.8130 | 0.8140 | 0.8140 | - |
08 Dec 2022 | 0.8010 | 0.8650 | 0.8010 | 0.8650 | 0.8650 | - |
07 Dec 2022 | 0.8340 | 0.8460 | 0.8270 | 0.8440 | 0.8440 | - |
06 Dec 2022 | 0.8630 | 0.8700 | 0.8590 | 0.8700 | 0.8700 | - |
05 Dec 2022 | 0.9180 | 0.9180 | 0.8840 | 0.8840 | 0.8840 | - |
02 Dec 2022 | 0.9130 | 0.9340 | 0.9120 | 0.9290 | 0.9290 | - |
01 Dec 2022 | 0.9290 | 0.9310 | 0.9240 | 0.9280 | 0.9280 | - |
30 Nov 2022 | 0.8700 | 0.8970 | 0.8660 | 0.8870 | 0.8870 | - |
29 Nov 2022 | 0.8560 | 0.8680 | 0.8510 | 0.8650 | 0.8650 | - |
28 Nov 2022 | 0.9250 | 0.9400 | 0.9170 | 0.9220 | 0.9220 | - |
25 Nov 2022 | 0.9590 | 0.9640 | 0.9400 | 0.9470 | 0.9470 | - |
24 Nov 2022 | 0.9490 | 0.9840 | 0.9480 | 0.9540 | 0.9540 | - |
23 Nov 2022 | 0.9410 | 0.9570 | 0.9330 | 0.9330 | 0.9330 | - |
22 Nov 2022 | 0.9890 | 0.9900 | 0.9490 | 0.9490 | 0.9490 | - |
21 Nov 2022 | 1.0100 | 1.0120 | 0.9330 | 0.9750 | 0.9750 | - |
18 Nov 2022 | 1.0140 | 1.0240 | 0.9820 | 0.9820 | 0.9820 | - |
17 Nov 2022 | 1.0260 | 1.0380 | 1.0140 | 1.0140 | 1.0140 | - |
16 Nov 2022 | 1.0400 | 1.0520 | 1.0040 | 1.0040 | 1.0040 | - |
15 Nov 2022 | 1.0640 | 1.0640 | 1.0360 | 1.0360 | 1.0360 | - |
14 Nov 2022 | 1.0080 | 1.0520 | 1.0080 | 1.0520 | 1.0520 | - |
11 Nov 2022 | 1.0380 | 1.0580 | 1.0220 | 1.0580 | 1.0580 | - |
10 Nov 2022 | 1.0180 | 1.0440 | 1.0180 | 1.0440 | 1.0440 | - |
09 Nov 2022 | 1.0580 | 1.0620 | 1.0060 | 1.0480 | 1.0480 | 1,000 |
08 Nov 2022 | 1.0380 | 1.0400 | 1.0020 | 1.0020 | 1.0020 | - |
07 Nov 2022 | 1.0040 | 1.0140 | 0.9740 | 1.0140 | 1.0140 | 10,700 |
04 Nov 2022 | 1.0200 | 1.0280 | 1.0120 | 1.0180 | 1.0180 | - |
03 Nov 2022 | 1.0200 | 1.0220 | 0.9940 | 1.0060 | 1.0060 | 3,000 |
02 Nov 2022 | 1.0280 | 1.0940 | 1.0200 | 1.0200 | 1.0200 | - |
01 Nov 2022 | 0.9970 | 1.0300 | 0.9760 | 1.0300 | 1.0300 | - |
31 Oct 2022 | 1.0700 | 1.0720 | 0.9820 | 1.0340 | 1.0340 | - |
28 Oct 2022 | 1.1020 | 1.1020 | 1.0360 | 1.0480 | 1.0480 | - |
27 Oct 2022 | 1.0780 | 1.0960 | 1.0480 | 1.0640 | 1.0640 | - |
26 Oct 2022 | 1.0340 | 1.0900 | 1.0220 | 1.0480 | 1.0480 | 500 |
25 Oct 2022 | 1.0060 | 1.0240 | 0.9950 | 1.0240 | 1.0240 | - |
24 Oct 2022 | 1.0320 | 1.0340 | 1.0020 | 1.0060 | 1.0060 | 2,500 |
21 Oct 2022 | 0.9880 | 1.0240 | 0.9860 | 1.0240 | 1.0240 | - |
20 Oct 2022 | 1.0260 | 1.0280 | 0.9870 | 0.9950 | 0.9950 | - |
19 Oct 2022 | 1.0500 | 1.0660 | 1.0000 | 1.0660 | 1.0660 | - |
18 Oct 2022 | 1.0240 | 1.0700 | 1.0200 | 1.0700 | 1.0700 | - |
17 Oct 2022 | 0.9590 | 1.0140 | 0.9460 | 1.0140 | 1.0140 | - |
14 Oct 2022 | 1.0220 | 1.0220 | 0.9560 | 0.9940 | 0.9940 | - |
13 Oct 2022 | 0.9930 | 1.0100 | 0.9470 | 0.9940 | 0.9940 | - |
12 Oct 2022 | 1.0680 | 1.0700 | 1.0100 | 1.0260 | 1.0260 | - |
11 Oct 2022 | 1.1220 | 1.1240 | 1.0780 | 1.0800 | 1.0800 | - |
10 Oct 2022 | 1.0860 | 1.0920 | 1.0860 | 1.0900 | 1.0900 | - |
07 Oct 2022 | 1.1300 | 1.1380 | 1.1060 | 1.1060 | 1.1060 | - |
06 Oct 2022 | 1.1740 | 1.1820 | 1.1220 | 1.1220 | 1.1220 | - |
05 Oct 2022 | 1.1740 | 1.1740 | 1.1180 | 1.1260 | 1.1260 | - |
04 Oct 2022 | 1.1820 | 1.1860 | 1.1660 | 1.1860 | 1.1860 | - |
03 Oct 2022 | 1.2900 | 1.3020 | 1.2900 | 1.3020 | 1.3020 | 30 |
30 Sept 2022 | 1.1900 | 1.2100 | 1.1660 | 1.2100 | 1.2100 | - |
29 Sept 2022 | 1.1960 | 1.2320 | 1.1120 | 1.2240 | 1.2240 | - |
28 Sept 2022 | 1.2160 | 1.2840 | 1.1760 | 1.2840 | 1.2840 | - |
27 Sept 2022 | 1.0260 | 1.0260 | 1.0260 | 1.0260 | 1.0260 | - |
26 Sept 2022 | 1.0220 | 1.1060 | 0.9780 | 0.9820 | 0.9820 | 300 |
23 Sept 2022 | 1.1100 | 1.1160 | 0.9820 | 1.0300 | 1.0300 | - |
22 Sept 2022 | 1.2220 | 1.2240 | 1.2160 | 1.2160 | 1.2160 | - |
21 Sept 2022 | 1.2120 | 1.2860 | 1.1720 | 1.2860 | 1.2860 | - |
20 Sept 2022 | 1.2520 | 1.2540 | 1.1860 | 1.1860 | 1.1860 | - |
19 Sept 2022 | 1.2220 | 1.2220 | 1.1440 | 1.1460 | 1.1460 | 25 |
16 Sept 2022 | 1.2340 | 1.2340 | 1.2100 | 1.2280 | 1.2280 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |