Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 0.7117 | 0.7132 | 0.7104 | 0.7116 | 0.7116 | - |
26 Jan 2023 | 0.7108 | 0.7140 | 0.7082 | 0.7108 | 0.7108 | - |
25 Jan 2023 | 0.7047 | 0.7122 | 0.7039 | 0.7047 | 0.7047 | - |
24 Jan 2023 | 0.7029 | 0.7056 | 0.6998 | 0.7029 | 0.7029 | - |
23 Jan 2023 | 0.6984 | 0.7039 | 0.6963 | 0.6983 | 0.6983 | - |
20 Jan 2023 | 0.6914 | 0.6964 | 0.6907 | 0.6914 | 0.6914 | - |
19 Jan 2023 | 0.6944 | 0.6950 | 0.6872 | 0.6944 | 0.6944 | - |
18 Jan 2023 | 0.6988 | 0.7060 | 0.6974 | 0.6988 | 0.6988 | - |
17 Jan 2023 | 0.6966 | 0.6993 | 0.6931 | 0.6966 | 0.6966 | - |
16 Jan 2023 | 0.6974 | 0.7020 | 0.6943 | 0.6974 | 0.6974 | - |
13 Jan 2023 | 0.6968 | 0.6994 | 0.6917 | 0.6968 | 0.6968 | - |
12 Jan 2023 | 0.6911 | 0.6982 | 0.6889 | 0.6911 | 0.6911 | - |
11 Jan 2023 | 0.6895 | 0.6925 | 0.6875 | 0.6895 | 0.6895 | - |
10 Jan 2023 | 0.6910 | 0.6928 | 0.6860 | 0.6910 | 0.6910 | - |
09 Jan 2023 | 0.6894 | 0.6951 | 0.6886 | 0.6894 | 0.6894 | - |
06 Jan 2023 | 0.6756 | 0.6870 | 0.6723 | 0.6756 | 0.6756 | - |
05 Jan 2023 | 0.6829 | 0.6846 | 0.6737 | 0.6829 | 0.6829 | - |
04 Jan 2023 | 0.6728 | 0.6891 | 0.6726 | 0.6728 | 0.6728 | - |
03 Jan 2023 | 0.6806 | 0.6836 | 0.6689 | 0.6806 | 0.6806 | - |
02 Jan 2023 | 0.6823 | 0.6843 | 0.6794 | 0.6823 | 0.6823 | - |
30 Dec 2022 | 0.6766 | 0.6808 | 0.6757 | 0.6766 | 0.6766 | - |
29 Dec 2022 | 0.6747 | 0.6779 | 0.6711 | 0.6747 | 0.6747 | - |
28 Dec 2022 | 0.6730 | 0.6801 | 0.6720 | 0.6730 | 0.6730 | - |
27 Dec 2022 | 0.6745 | 0.6780 | 0.6726 | 0.6745 | 0.6745 | - |
26 Dec 2022 | 0.6712 | 0.6776 | 0.6682 | 0.6712 | 0.6712 | - |
23 Dec 2022 | 0.6678 | 0.6713 | 0.6661 | 0.6678 | 0.6678 | - |
22 Dec 2022 | 0.6717 | 0.6768 | 0.6670 | 0.6717 | 0.6717 | - |
21 Dec 2022 | 0.6688 | 0.6728 | 0.6657 | 0.6688 | 0.6688 | - |
20 Dec 2022 | 0.6708 | 0.6740 | 0.6630 | 0.6708 | 0.6708 | - |
19 Dec 2022 | 0.6687 | 0.6735 | 0.6687 | 0.6687 | 0.6687 | - |
16 Dec 2022 | 0.6706 | 0.6737 | 0.6677 | 0.6706 | 0.6706 | - |
15 Dec 2022 | 0.6858 | 0.6870 | 0.6699 | 0.6858 | 0.6858 | - |
14 Dec 2022 | 0.6842 | 0.6875 | 0.6822 | 0.6842 | 0.6842 | - |
13 Dec 2022 | 0.6754 | 0.6893 | 0.6741 | 0.6754 | 0.6754 | - |
12 Dec 2022 | 0.6781 | 0.6793 | 0.6730 | 0.6781 | 0.6781 | - |
09 Dec 2022 | 0.6777 | 0.6815 | 0.6750 | 0.6777 | 0.6777 | - |
08 Dec 2022 | 0.6727 | 0.6781 | 0.6700 | 0.6727 | 0.6727 | - |
07 Dec 2022 | 0.6699 | 0.6737 | 0.6669 | 0.6699 | 0.6699 | - |
06 Dec 2022 | 0.6708 | 0.6744 | 0.6690 | 0.6708 | 0.6708 | - |
05 Dec 2022 | 0.6813 | 0.6851 | 0.6710 | 0.6813 | 0.6813 | - |
02 Dec 2022 | 0.6811 | 0.6835 | 0.6747 | 0.6811 | 0.6811 | - |
01 Dec 2022 | 0.6800 | 0.6841 | 0.6792 | 0.6800 | 0.6800 | - |
30 Nov 2022 | 0.6684 | 0.6740 | 0.6676 | 0.6684 | 0.6684 | - |
29 Nov 2022 | 0.6652 | 0.6749 | 0.6641 | 0.6652 | 0.6652 | - |
28 Nov 2022 | 0.6712 | 0.6724 | 0.6666 | 0.6712 | 0.6712 | - |
25 Nov 2022 | 0.6766 | 0.6782 | 0.6721 | 0.6766 | 0.6766 | - |
24 Nov 2022 | 0.6744 | 0.6779 | 0.6733 | 0.6744 | 0.6744 | - |
23 Nov 2022 | 0.6650 | 0.6723 | 0.6635 | 0.6650 | 0.6650 | - |
22 Nov 2022 | 0.6608 | 0.6651 | 0.6605 | 0.6608 | 0.6608 | - |
21 Nov 2022 | 0.6682 | 0.6684 | 0.6586 | 0.6682 | 0.6682 | - |
18 Nov 2022 | 0.6689 | 0.6730 | 0.6662 | 0.6689 | 0.6689 | - |
17 Nov 2022 | 0.6739 | 0.6751 | 0.6635 | 0.6739 | 0.6739 | - |
16 Nov 2022 | 0.6769 | 0.6794 | 0.6731 | 0.6769 | 0.6769 | - |
15 Nov 2022 | 0.6692 | 0.6793 | 0.6687 | 0.6692 | 0.6692 | - |
14 Nov 2022 | 0.6699 | 0.6716 | 0.6664 | 0.6699 | 0.6699 | - |
11 Nov 2022 | 0.6607 | 0.6703 | 0.6580 | 0.6607 | 0.6607 | - |
10 Nov 2022 | 0.6434 | 0.6597 | 0.6389 | 0.6434 | 0.6434 | - |
09 Nov 2022 | 0.6509 | 0.6520 | 0.6433 | 0.6509 | 0.6509 | - |
08 Nov 2022 | 0.6475 | 0.6550 | 0.6445 | 0.6475 | 0.6475 | - |
07 Nov 2022 | 0.6439 | 0.6489 | 0.6408 | 0.6439 | 0.6439 | - |
04 Nov 2022 | 0.6289 | 0.6475 | 0.6286 | 0.6289 | 0.6289 | - |
03 Nov 2022 | 0.6339 | 0.6372 | 0.6275 | 0.6339 | 0.6339 | - |
02 Nov 2022 | 0.6397 | 0.6431 | 0.6387 | 0.6397 | 0.6397 | - |
01 Nov 2022 | 0.6410 | 0.6464 | 0.6384 | 0.6410 | 0.6410 | - |
31 Oct 2022 | 0.6401 | 0.6430 | 0.6369 | 0.6401 | 0.6401 | - |
27 Oct 2022 | 0.6451 | 0.6480 | 0.6392 | 0.6451 | 0.6451 | - |
26 Oct 2022 | 0.6493 | 0.6524 | 0.6428 | 0.6493 | 0.6493 | - |
25 Oct 2022 | 0.6386 | 0.6511 | 0.6374 | 0.6386 | 0.6386 | - |
24 Oct 2022 | 0.6330 | 0.6411 | 0.6305 | 0.6330 | 0.6330 | - |
23 Oct 2022 | 0.6372 | 0.6372 | 0.6275 | 0.6372 | 0.6372 | - |
20 Oct 2022 | 0.6275 | 0.6368 | 0.6213 | 0.6275 | 0.6275 | - |
19 Oct 2022 | 0.6264 | 0.6354 | 0.6229 | 0.6264 | 0.6264 | - |
18 Oct 2022 | 0.6316 | 0.6327 | 0.6271 | 0.6316 | 0.6316 | - |
17 Oct 2022 | 0.6299 | 0.6340 | 0.6269 | 0.6299 | 0.6299 | - |
16 Oct 2022 | 0.6224 | 0.6311 | 0.6212 | 0.6224 | 0.6224 | - |
13 Oct 2022 | 0.6301 | 0.6347 | 0.6216 | 0.6301 | 0.6301 | - |
12 Oct 2022 | 0.6277 | 0.6299 | 0.6176 | 0.6277 | 0.6277 | - |
11 Oct 2022 | 0.6266 | 0.6289 | 0.6240 | 0.6266 | 0.6266 | - |
10 Oct 2022 | 0.6295 | 0.6329 | 0.6248 | 0.6295 | 0.6295 | - |
09 Oct 2022 | 0.7362 | 0.7365 | 0.6277 | 0.6370 | 0.6370 | - |
06 Oct 2022 | 0.6414 | 0.6434 | 0.6375 | 0.6414 | 0.6414 | - |
05 Oct 2022 | 0.6513 | 0.6541 | 0.6392 | 0.6513 | 0.6513 | - |
04 Oct 2022 | 0.6514 | 0.6525 | 0.6417 | 0.6514 | 0.6514 | - |
03 Oct 2022 | 0.6502 | 0.6545 | 0.6452 | 0.6502 | 0.6502 | - |
02 Oct 2022 | 0.6421 | 0.6517 | 0.6413 | 0.6421 | 0.6421 | - |
29 Sept 2022 | 0.6513 | 0.6520 | 0.6428 | 0.6513 | 0.6513 | - |
28 Sept 2022 | 0.6505 | 0.6509 | 0.6437 | 0.6505 | 0.6505 | - |
27 Sept 2022 | 0.6438 | 0.6512 | 0.6366 | 0.6438 | 0.6438 | - |
26 Sept 2022 | 0.6476 | 0.6512 | 0.6442 | 0.6476 | 0.6476 | - |
25 Sept 2022 | 0.6531 | 0.6537 | 0.6458 | 0.6531 | 0.6531 | - |
22 Sept 2022 | 0.6645 | 0.6655 | 0.6537 | 0.6645 | 0.6645 | - |
21 Sept 2022 | 0.6610 | 0.6671 | 0.6575 | 0.6610 | 0.6610 | - |
20 Sept 2022 | 0.6694 | 0.6704 | 0.6656 | 0.6694 | 0.6694 | - |
19 Sept 2022 | 0.6734 | 0.6747 | 0.6685 | 0.6734 | 0.6734 | - |
18 Sept 2022 | 0.6727 | 0.6731 | 0.6673 | 0.6727 | 0.6727 | - |
15 Sept 2022 | 0.6687 | 0.6727 | 0.6670 | 0.6687 | 0.6687 | - |
14 Sept 2022 | 0.6752 | 0.6770 | 0.6706 | 0.6752 | 0.6752 | - |
13 Sept 2022 | 0.6743 | 0.6760 | 0.6706 | 0.6743 | 0.6743 | - |
12 Sept 2022 | 0.6894 | 0.6918 | 0.6762 | 0.6894 | 0.6894 | - |
11 Sept 2022 | 0.6847 | 0.6889 | 0.6825 | 0.6847 | 0.6847 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |