Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Mar 2023 | 0.4650 | 0.4750 | 0.4500 | 0.4500 | 0.4500 | 5,220,760 |
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | 0.4150 | 0.4750 | 0.4100 | 0.4650 | 0.4650 | 14,675,584 |
27 Mar 2023 | 0.4350 | 0.4400 | 0.3950 | 0.4000 | 0.4000 | 12,091,373 |
24 Mar 2023 | 0.4100 | 0.4350 | 0.4050 | 0.4300 | 0.4300 | 10,112,435 |
23 Mar 2023 | 0.4500 | 0.4500 | 0.4000 | 0.4100 | 0.4100 | 25,456,017 |
22 Mar 2023 | 0.4950 | 0.5050 | 0.4600 | 0.4650 | 0.4650 | 9,613,864 |
21 Mar 2023 | 0.4850 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 7,449,562 |
20 Mar 2023 | 0.5350 | 0.5650 | 0.4625 | 0.4700 | 0.4700 | 24,918,609 |
17 Mar 2023 | 0.5850 | 0.5875 | 0.5550 | 0.5550 | 0.5550 | 42,775,065 |
16 Mar 2023 | 0.5900 | 0.5900 | 0.5600 | 0.5700 | 0.5700 | 5,421,248 |
15 Mar 2023 | 0.6350 | 0.6350 | 0.5900 | 0.6050 | 0.6050 | 4,306,752 |
14 Mar 2023 | 0.6200 | 0.6300 | 0.6050 | 0.6100 | 0.6100 | 4,760,676 |
13 Mar 2023 | 0.6400 | 0.6450 | 0.6200 | 0.6250 | 0.6250 | 8,564,040 |
10 Mar 2023 | 0.6950 | 0.6950 | 0.6550 | 0.6600 | 0.6600 | 7,923,291 |
09 Mar 2023 | 0.7000 | 0.7150 | 0.6950 | 0.7050 | 0.7050 | 2,456,627 |
08 Mar 2023 | 0.6950 | 0.7050 | 0.6850 | 0.7000 | 0.7000 | 4,229,071 |
07 Mar 2023 | 0.7150 | 0.7250 | 0.7000 | 0.7050 | 0.7050 | 3,732,138 |
06 Mar 2023 | 0.7250 | 0.7550 | 0.7100 | 0.7300 | 0.7300 | 6,209,618 |
03 Mar 2023 | 0.7500 | 0.7550 | 0.7250 | 0.7300 | 0.7300 | 4,145,458 |
02 Mar 2023 | 0.7300 | 0.7500 | 0.7250 | 0.7400 | 0.7400 | 4,362,538 |
01 Mar 2023 | 0.7050 | 0.7400 | 0.7000 | 0.7350 | 0.7350 | 6,330,769 |
28 Feb 2023 | 0.7000 | 0.7150 | 0.6850 | 0.6950 | 0.6950 | 5,828,115 |
27 Feb 2023 | 0.7100 | 0.7150 | 0.6800 | 0.7000 | 0.7000 | 6,235,078 |
24 Feb 2023 | 0.7450 | 0.7600 | 0.7100 | 0.7200 | 0.7200 | 6,560,369 |
23 Feb 2023 | 0.7150 | 0.7400 | 0.7050 | 0.7300 | 0.7300 | 3,204,705 |
22 Feb 2023 | 0.7100 | 0.7300 | 0.7000 | 0.7150 | 0.7150 | 6,270,079 |
21 Feb 2023 | 0.6800 | 0.7450 | 0.6700 | 0.7400 | 0.7400 | 7,727,728 |
20 Feb 2023 | 0.7100 | 0.7100 | 0.6775 | 0.6800 | 0.6800 | 7,986,474 |
17 Feb 2023 | 0.7250 | 0.7400 | 0.7100 | 0.7250 | 0.7250 | 3,015,589 |
16 Feb 2023 | 0.7100 | 0.7450 | 0.7100 | 0.7350 | 0.7350 | 3,906,210 |
15 Feb 2023 | 0.7200 | 0.7250 | 0.6850 | 0.7100 | 0.7100 | 5,709,581 |
14 Feb 2023 | 0.7500 | 0.7550 | 0.7100 | 0.7150 | 0.7150 | 7,576,565 |
13 Feb 2023 | 0.7450 | 0.7475 | 0.7300 | 0.7450 | 0.7450 | 3,522,169 |
10 Feb 2023 | 0.7550 | 0.7750 | 0.7350 | 0.7400 | 0.7400 | 6,576,904 |
09 Feb 2023 | 0.7550 | 0.8050 | 0.7500 | 0.7700 | 0.7700 | 15,601,297 |
08 Feb 2023 | 0.7200 | 0.7825 | 0.7200 | 0.7750 | 0.7750 | 10,871,616 |
07 Feb 2023 | 0.7000 | 0.7100 | 0.6850 | 0.7100 | 0.7100 | 3,354,463 |
06 Feb 2023 | 0.7450 | 0.7450 | 0.6950 | 0.7000 | 0.7000 | 5,828,589 |
03 Feb 2023 | 0.7000 | 0.7550 | 0.6950 | 0.7450 | 0.7450 | 13,147,793 |
02 Feb 2023 | 0.6650 | 0.7100 | 0.6650 | 0.7000 | 0.7000 | 11,292,920 |
01 Feb 2023 | 0.6550 | 0.6700 | 0.6500 | 0.6650 | 0.6650 | 4,014,679 |
31 Jan 2023 | 0.6600 | 0.6650 | 0.6350 | 0.6350 | 0.6350 | 6,955,533 |
30 Jan 2023 | 0.6700 | 0.6850 | 0.6575 | 0.6650 | 0.6650 | 6,270,187 |
27 Jan 2023 | 0.6800 | 0.6950 | 0.6600 | 0.6700 | 0.6700 | 7,110,135 |
25 Jan 2023 | 0.6650 | 0.6750 | 0.6475 | 0.6650 | 0.6650 | 5,335,462 |
24 Jan 2023 | 0.6700 | 0.6800 | 0.6600 | 0.6650 | 0.6650 | 3,580,644 |
23 Jan 2023 | 0.6650 | 0.6800 | 0.6625 | 0.6650 | 0.6650 | 4,142,045 |
20 Jan 2023 | 0.6400 | 0.6650 | 0.6175 | 0.6600 | 0.6600 | 5,932,300 |
19 Jan 2023 | 0.6350 | 0.6525 | 0.6350 | 0.6400 | 0.6400 | 2,912,904 |
18 Jan 2023 | 0.6300 | 0.6450 | 0.6250 | 0.6350 | 0.6350 | 2,345,025 |
17 Jan 2023 | 0.6300 | 0.6500 | 0.6175 | 0.6300 | 0.6300 | 3,660,649 |
16 Jan 2023 | 0.6500 | 0.6650 | 0.6275 | 0.6350 | 0.6350 | 4,987,923 |
13 Jan 2023 | 0.6750 | 0.6900 | 0.6500 | 0.6500 | 0.6500 | 9,795,612 |
12 Jan 2023 | 0.6650 | 0.6750 | 0.6600 | 0.6650 | 0.6650 | 3,005,221 |
11 Jan 2023 | 0.6500 | 0.6775 | 0.6500 | 0.6650 | 0.6650 | 4,734,199 |
10 Jan 2023 | 0.6700 | 0.6700 | 0.6350 | 0.6450 | 0.6450 | 7,728,974 |
09 Jan 2023 | 0.6400 | 0.6700 | 0.6400 | 0.6600 | 0.6600 | 5,412,403 |
06 Jan 2023 | 0.5900 | 0.6350 | 0.5900 | 0.6250 | 0.6250 | 5,145,414 |
05 Jan 2023 | 0.5700 | 0.6000 | 0.5650 | 0.6000 | 0.6000 | 3,379,385 |
04 Jan 2023 | 0.5700 | 0.5700 | 0.5500 | 0.5650 | 0.5650 | 3,735,826 |
03 Jan 2023 | 0.5800 | 0.5850 | 0.5500 | 0.5600 | 0.5600 | 5,469,659 |
30 Dec 2022 | 0.5300 | 0.5700 | 0.5300 | 0.5700 | 0.5700 | 4,563,983 |
29 Dec 2022 | 0.5000 | 0.5325 | 0.4950 | 0.5200 | 0.5200 | 5,010,117 |
28 Dec 2022 | 0.5250 | 0.5300 | 0.5000 | 0.5050 | 0.5050 | 8,230,477 |
23 Dec 2022 | 0.5700 | 0.5700 | 0.5225 | 0.5350 | 0.5350 | 9,505,042 |
22 Dec 2022 | 0.5850 | 0.6000 | 0.5700 | 0.5800 | 0.5800 | 5,731,999 |
21 Dec 2022 | 0.5600 | 0.5750 | 0.5600 | 0.5600 | 0.5600 | 2,220,335 |
20 Dec 2022 | 0.5850 | 0.5900 | 0.5550 | 0.5550 | 0.5550 | 3,901,378 |
19 Dec 2022 | 0.5750 | 0.5900 | 0.5700 | 0.5800 | 0.5800 | 2,490,818 |
16 Dec 2022 | 0.5700 | 0.5900 | 0.5600 | 0.5850 | 0.5850 | 8,915,910 |
15 Dec 2022 | 0.6250 | 0.6300 | 0.5750 | 0.6000 | 0.6000 | 9,672,762 |
14 Dec 2022 | 0.5900 | 0.6300 | 0.5900 | 0.6300 | 0.6300 | 4,966,797 |
13 Dec 2022 | 0.6100 | 0.6150 | 0.5850 | 0.5900 | 0.5900 | 3,965,719 |
12 Dec 2022 | 0.5900 | 0.6100 | 0.5850 | 0.6050 | 0.6050 | 5,844,874 |
09 Dec 2022 | 0.6050 | 0.6100 | 0.5900 | 0.6050 | 0.6050 | 6,115,718 |
08 Dec 2022 | 0.6150 | 0.6200 | 0.5950 | 0.6000 | 0.6000 | 3,693,576 |
07 Dec 2022 | 0.6200 | 0.6250 | 0.6050 | 0.6200 | 0.6200 | 4,504,538 |
06 Dec 2022 | 0.6500 | 0.6500 | 0.6250 | 0.6250 | 0.6250 | 3,860,557 |
05 Dec 2022 | 0.6650 | 0.6850 | 0.6550 | 0.6550 | 0.6550 | 5,385,863 |
02 Dec 2022 | 0.6550 | 0.6700 | 0.6500 | 0.6600 | 0.6600 | 3,215,537 |
01 Dec 2022 | 0.6400 | 0.6750 | 0.6150 | 0.6700 | 0.6700 | 11,704,201 |
30 Nov 2022 | 0.6000 | 0.6300 | 0.5800 | 0.6300 | 0.6300 | 47,697,220 |
29 Nov 2022 | 0.5700 | 0.5950 | 0.5700 | 0.5950 | 0.5950 | 6,170,246 |
28 Nov 2022 | 0.5900 | 0.5950 | 0.5600 | 0.5600 | 0.5600 | 8,175,579 |
25 Nov 2022 | 0.6150 | 0.6250 | 0.5925 | 0.5950 | 0.5950 | 11,770,369 |
24 Nov 2022 | 0.6350 | 0.6450 | 0.6150 | 0.6150 | 0.6150 | 4,104,575 |
23 Nov 2022 | 0.6450 | 0.6600 | 0.6250 | 0.6300 | 0.6300 | 5,076,640 |
22 Nov 2022 | 0.6550 | 0.6700 | 0.6400 | 0.6400 | 0.6400 | 6,351,293 |
21 Nov 2022 | 0.6600 | 0.6700 | 0.6450 | 0.6500 | 0.6500 | 7,885,818 |
18 Nov 2022 | 0.6750 | 0.6800 | 0.6425 | 0.6500 | 0.6500 | 6,470,164 |
17 Nov 2022 | 0.6500 | 0.6975 | 0.6500 | 0.6800 | 0.6800 | 10,031,089 |
16 Nov 2022 | 0.6850 | 0.7050 | 0.6500 | 0.6550 | 0.6550 | 14,788,513 |
15 Nov 2022 | 0.6700 | 0.7100 | 0.6500 | 0.7000 | 0.7000 | 15,511,642 |
14 Nov 2022 | 0.6450 | 0.7250 | 0.6450 | 0.6750 | 0.6750 | 22,850,188 |
11 Nov 2022 | 0.6200 | 0.6400 | 0.6050 | 0.6350 | 0.6350 | 19,362,909 |
10 Nov 2022 | 0.5650 | 0.5900 | 0.5600 | 0.5900 | 0.5900 | 5,576,007 |
09 Nov 2022 | 0.5750 | 0.5900 | 0.5600 | 0.5800 | 0.5800 | 6,423,996 |
08 Nov 2022 | 0.5700 | 0.6000 | 0.5650 | 0.5650 | 0.5650 | 12,027,786 |
07 Nov 2022 | 0.5550 | 0.5700 | 0.5450 | 0.5650 | 0.5650 | 5,770,449 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |