Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 0.7200 | 0.7200 | 0.6710 | 0.7100 | 0.7100 | 47,800 |
23 Mar 2023 | 0.7000 | 0.7500 | 0.6800 | 0.7200 | 0.7200 | 187,200 |
22 Mar 2023 | 0.6300 | 0.7650 | 0.6300 | 0.7300 | 0.7300 | 228,000 |
21 Mar 2023 | 0.5600 | 0.6980 | 0.5600 | 0.6440 | 0.6440 | 146,200 |
20 Mar 2023 | 0.5900 | 0.6000 | 0.5330 | 0.6000 | 0.6000 | 109,100 |
17 Mar 2023 | 0.5100 | 0.5900 | 0.5100 | 0.5900 | 0.5900 | 120,800 |
16 Mar 2023 | 0.5300 | 0.5770 | 0.5110 | 0.5770 | 0.5770 | 160,100 |
15 Mar 2023 | 0.5400 | 0.5730 | 0.5100 | 0.5650 | 0.5650 | 138,100 |
14 Mar 2023 | 0.5680 | 0.5680 | 0.5370 | 0.5640 | 0.5640 | 47,500 |
13 Mar 2023 | 0.5090 | 0.5700 | 0.5010 | 0.5630 | 0.5630 | 221,500 |
10 Mar 2023 | 0.5200 | 0.5400 | 0.5000 | 0.5250 | 0.5250 | 237,000 |
09 Mar 2023 | 0.4900 | 0.5400 | 0.4900 | 0.5220 | 0.5220 | 281,900 |
08 Mar 2023 | 0.4870 | 0.5200 | 0.4870 | 0.5200 | 0.5200 | 26,400 |
07 Mar 2023 | 0.5000 | 0.5000 | 0.4710 | 0.5000 | 0.5000 | 86,800 |
06 Mar 2023 | 0.5190 | 0.5200 | 0.4800 | 0.4800 | 0.4800 | 81,400 |
03 Mar 2023 | 0.5010 | 0.5200 | 0.4520 | 0.5200 | 0.5200 | 216,500 |
02 Mar 2023 | 0.4900 | 0.5180 | 0.4900 | 0.5170 | 0.5170 | 100,600 |
01 Mar 2023 | 0.4700 | 0.5300 | 0.4700 | 0.5100 | 0.5100 | 134,700 |
28 Feb 2023 | 0.5000 | 0.5000 | 0.4690 | 0.4800 | 0.4800 | 85,200 |
27 Feb 2023 | 0.5400 | 0.5480 | 0.5010 | 0.5150 | 0.5150 | 42,700 |
24 Feb 2023 | 0.5700 | 0.5900 | 0.5280 | 0.5480 | 0.5480 | 102,000 |
23 Feb 2023 | 0.6190 | 0.6190 | 0.5720 | 0.5990 | 0.5990 | 60,500 |
22 Feb 2023 | 0.6400 | 0.6400 | 0.5780 | 0.5900 | 0.5900 | 54,000 |
21 Feb 2023 | 0.6230 | 0.6420 | 0.5900 | 0.6420 | 0.6420 | 85,200 |
17 Feb 2023 | 0.6550 | 0.6550 | 0.6000 | 0.6420 | 0.6420 | 144,400 |
16 Feb 2023 | 0.6320 | 0.6700 | 0.6030 | 0.6280 | 0.6280 | 264,100 |
15 Feb 2023 | 0.6400 | 0.6790 | 0.6300 | 0.6700 | 0.6700 | 340,300 |
14 Feb 2023 | 0.6310 | 0.6800 | 0.6040 | 0.6800 | 0.6800 | 179,400 |
13 Feb 2023 | 0.6410 | 0.6500 | 0.6000 | 0.6500 | 0.6500 | 202,600 |
10 Feb 2023 | 0.6230 | 0.6820 | 0.6100 | 0.6600 | 0.6600 | 147,100 |
09 Feb 2023 | 0.7330 | 0.7330 | 0.6100 | 0.6320 | 0.6320 | 506,400 |
08 Feb 2023 | 0.7300 | 0.7500 | 0.6950 | 0.7450 | 0.7450 | 595,900 |
07 Feb 2023 | 0.7650 | 0.7650 | 0.6800 | 0.7400 | 0.7400 | 753,500 |
06 Feb 2023 | 0.6920 | 0.7500 | 0.6650 | 0.7500 | 0.7500 | 984,900 |
03 Feb 2023 | 0.6600 | 0.7000 | 0.5800 | 0.6950 | 0.6950 | 826,700 |
02 Feb 2023 | 0.6100 | 0.6600 | 0.5010 | 0.6500 | 0.6500 | 1,420,000 |
01 Feb 2023 | 0.5460 | 0.6500 | 0.5100 | 0.6180 | 0.6180 | 3,690,500 |
31 Jan 2023 | 0.4800 | 0.6300 | 0.4750 | 0.5000 | 0.5000 | 1,395,300 |
30 Jan 2023 | 0.4790 | 0.4800 | 0.4690 | 0.4730 | 0.4730 | 66,300 |
27 Jan 2023 | 0.5000 | 0.5000 | 0.4850 | 0.4890 | 0.4890 | 58,000 |
26 Jan 2023 | 0.5090 | 0.5100 | 0.4800 | 0.5000 | 0.5000 | 96,400 |
25 Jan 2023 | 0.5000 | 0.5280 | 0.4610 | 0.5100 | 0.5100 | 452,900 |
24 Jan 2023 | 0.4780 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 45,800 |
23 Jan 2023 | 0.4900 | 0.4900 | 0.4500 | 0.4800 | 0.4800 | 58,000 |
20 Jan 2023 | 0.4500 | 0.4580 | 0.4400 | 0.4580 | 0.4580 | 20,300 |
19 Jan 2023 | 0.4410 | 0.4500 | 0.4300 | 0.4350 | 0.4350 | 39,300 |
18 Jan 2023 | 0.4520 | 0.4770 | 0.4400 | 0.4500 | 0.4500 | 32,700 |
17 Jan 2023 | 0.4680 | 0.4800 | 0.4580 | 0.4650 | 0.4650 | 32,100 |
13 Jan 2023 | 0.4480 | 0.4920 | 0.4120 | 0.4550 | 0.4550 | 93,000 |
12 Jan 2023 | 0.4480 | 0.4590 | 0.4030 | 0.4500 | 0.4500 | 38,100 |
11 Jan 2023 | 0.4500 | 0.4660 | 0.4300 | 0.4480 | 0.4480 | 69,700 |
10 Jan 2023 | 0.4550 | 0.4570 | 0.4250 | 0.4450 | 0.4450 | 36,600 |
09 Jan 2023 | 0.4590 | 0.4700 | 0.4450 | 0.4450 | 0.4450 | 33,300 |
06 Jan 2023 | 0.4220 | 0.4700 | 0.4180 | 0.4420 | 0.4420 | 206,000 |
05 Jan 2023 | 0.4150 | 0.4400 | 0.4000 | 0.4210 | 0.4210 | 118,700 |
04 Jan 2023 | 0.4100 | 0.4400 | 0.4000 | 0.4400 | 0.4400 | 40,700 |
03 Jan 2023 | 0.3890 | 0.4700 | 0.3800 | 0.3900 | 0.3900 | 71,200 |
30 Dec 2022 | 0.3890 | 0.3980 | 0.3700 | 0.3800 | 0.3800 | 95,500 |
29 Dec 2022 | 0.3720 | 0.4190 | 0.3720 | 0.3950 | 0.3950 | 125,700 |
28 Dec 2022 | 0.4000 | 0.4090 | 0.3600 | 0.3690 | 0.3690 | 64,200 |
27 Dec 2022 | 0.4290 | 0.4330 | 0.4010 | 0.4210 | 0.4210 | 91,300 |
23 Dec 2022 | 0.4600 | 0.4600 | 0.4200 | 0.4440 | 0.4440 | 66,500 |
22 Dec 2022 | 0.4400 | 0.4990 | 0.4400 | 0.4510 | 0.4510 | 52,600 |
21 Dec 2022 | 0.5000 | 0.5000 | 0.4730 | 0.4860 | 0.4860 | 17,300 |
20 Dec 2022 | 0.5000 | 0.5220 | 0.4600 | 0.4900 | 0.4900 | 64,700 |
19 Dec 2022 | 0.6000 | 0.6000 | 0.4860 | 0.5100 | 0.5100 | 195,200 |
16 Dec 2022 | 0.5990 | 0.6100 | 0.5510 | 0.6000 | 0.6000 | 180,600 |
15 Dec 2022 | 0.6390 | 0.6400 | 0.5900 | 0.6000 | 0.6000 | 150,300 |
14 Dec 2022 | 0.6450 | 0.6650 | 0.6160 | 0.6400 | 0.6400 | 77,400 |
13 Dec 2022 | 0.6660 | 0.6820 | 0.6450 | 0.6690 | 0.6690 | 118,400 |
12 Dec 2022 | 0.6820 | 0.6820 | 0.6300 | 0.6800 | 0.6800 | 149,700 |
09 Dec 2022 | 0.6350 | 0.6900 | 0.6250 | 0.6800 | 0.6800 | 330,200 |
08 Dec 2022 | 0.6210 | 0.6500 | 0.6100 | 0.6400 | 0.6400 | 97,800 |
07 Dec 2022 | 0.6420 | 0.6750 | 0.6010 | 0.6400 | 0.6400 | 378,800 |
06 Dec 2022 | 0.7100 | 0.7150 | 0.6500 | 0.6620 | 0.6620 | 151,700 |
05 Dec 2022 | 0.6850 | 0.7500 | 0.6520 | 0.7120 | 0.7120 | 558,400 |
02 Dec 2022 | 0.6640 | 0.6830 | 0.6430 | 0.6600 | 0.6600 | 95,500 |
01 Dec 2022 | 0.6500 | 0.6650 | 0.6400 | 0.6650 | 0.6650 | 80,000 |
30 Nov 2022 | 0.6580 | 0.6750 | 0.6350 | 0.6700 | 0.6700 | 121,000 |
29 Nov 2022 | 0.6500 | 0.6700 | 0.6300 | 0.6580 | 0.6580 | 197,100 |
28 Nov 2022 | 0.6500 | 0.6800 | 0.6300 | 0.6400 | 0.6400 | 153,300 |
25 Nov 2022 | 0.6800 | 0.6800 | 0.6300 | 0.6670 | 0.6670 | 189,300 |
23 Nov 2022 | 0.7030 | 0.7030 | 0.6500 | 0.6800 | 0.6800 | 34,400 |
22 Nov 2022 | 0.6880 | 0.6880 | 0.6500 | 0.6690 | 0.6690 | 43,300 |
21 Nov 2022 | 0.6500 | 0.6850 | 0.6500 | 0.6850 | 0.6850 | 10,800 |
18 Nov 2022 | 0.6580 | 0.6850 | 0.6500 | 0.6710 | 0.6710 | 211,200 |
17 Nov 2022 | 0.6980 | 0.7200 | 0.6600 | 0.7050 | 0.7050 | 298,500 |
16 Nov 2022 | 0.6900 | 0.7200 | 0.6600 | 0.7200 | 0.7200 | 367,300 |
15 Nov 2022 | 0.6730 | 0.7300 | 0.6600 | 0.7300 | 0.7300 | 414,200 |
14 Nov 2022 | 0.6510 | 0.6780 | 0.6310 | 0.6640 | 0.6640 | 502,600 |
11 Nov 2022 | 0.6200 | 0.6740 | 0.6100 | 0.6400 | 0.6400 | 433,800 |
10 Nov 2022 | 0.6300 | 0.6400 | 0.6050 | 0.6400 | 0.6400 | 50,900 |
09 Nov 2022 | 0.6100 | 0.6390 | 0.5800 | 0.6100 | 0.6100 | 214,500 |
08 Nov 2022 | 0.6000 | 0.6500 | 0.5980 | 0.6390 | 0.6390 | 415,800 |
07 Nov 2022 | 0.6280 | 0.6400 | 0.6070 | 0.6230 | 0.6230 | 263,100 |
04 Nov 2022 | 0.6600 | 0.6730 | 0.6300 | 0.6400 | 0.6400 | 296,200 |
03 Nov 2022 | 0.6860 | 0.6900 | 0.6200 | 0.6630 | 0.6630 | 108,100 |
02 Nov 2022 | 0.6900 | 0.6900 | 0.6500 | 0.6710 | 0.6710 | 484,400 |
01 Nov 2022 | 0.7100 | 0.7300 | 0.6500 | 0.6790 | 0.6790 | 172,300 |
31 Oct 2022 | 0.6880 | 0.7090 | 0.6500 | 0.6800 | 0.6800 | 572,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |