Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | 0.6100 | 0.6600 | 0.5010 | 0.6500 | 0.6500 | 1,411,800 |
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 | 53,000 |
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 | 92,100 |
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 | 91,600 |
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 |
28 Oct 2022 | 0.7200 | 0.7980 | 0.7100 | 0.7310 | 0.7310 | 362,300 |
27 Oct 2022 | 0.8600 | 0.8700 | 0.7510 | 0.7840 | 0.7840 | 631,000 |
26 Oct 2022 | 0.9000 | 0.9500 | 0.8500 | 0.8880 | 0.8880 | 93,000 |
25 Oct 2022 | 0.9450 | 0.9500 | 0.8200 | 0.9000 | 0.9000 | 247,800 |
24 Oct 2022 | 1.0400 | 1.0400 | 0.9510 | 0.9510 | 0.9510 | 170,600 |
21 Oct 2022 | 1.0400 | 1.0500 | 0.9900 | 1.0300 | 1.0300 | 58,300 |
20 Oct 2022 | 1.0000 | 1.0400 | 0.9880 | 1.0200 | 1.0200 | 216,900 |
19 Oct 2022 | 1.0000 | 1.0500 | 0.9800 | 1.0300 | 1.0300 | 232,000 |
18 Oct 2022 | 1.0200 | 1.0500 | 0.9700 | 1.0000 | 1.0000 | 232,600 |
17 Oct 2022 | 0.9900 | 1.0500 | 0.9610 | 1.0300 | 1.0300 | 135,400 |
14 Oct 2022 | 1.0000 | 1.0100 | 0.9800 | 0.9800 | 0.9800 | 651,700 |
13 Oct 2022 | 0.9900 | 1.0600 | 0.9300 | 1.0600 | 1.0600 | 169,600 |
12 Oct 2022 | 1.0300 | 1.0400 | 0.9890 | 0.9900 | 0.9900 | 221,900 |
11 Oct 2022 | 1.0100 | 1.0800 | 1.0000 | 1.0500 | 1.0500 | 383,700 |
10 Oct 2022 | 1.0500 | 1.1500 | 0.9850 | 1.1200 | 1.1200 | 818,100 |
07 Oct 2022 | 1.0300 | 1.1700 | 0.9500 | 1.0900 | 1.0900 | 294,800 |
06 Oct 2022 | 1.1100 | 1.1500 | 1.0400 | 1.0600 | 1.0600 | 135,900 |
05 Oct 2022 | 1.1500 | 1.1500 | 1.0700 | 1.1300 | 1.1300 | 327,300 |
04 Oct 2022 | 1.1400 | 1.1500 | 1.0100 | 1.1400 | 1.1400 | 371,400 |
03 Oct 2022 | 0.9000 | 1.0900 | 0.8700 | 1.0600 | 1.0600 | 223,600 |
30 Sept 2022 | 0.9100 | 0.9500 | 0.8700 | 0.9200 | 0.9200 | 95,800 |
29 Sept 2022 | 0.8620 | 0.9480 | 0.8360 | 0.9160 | 0.9160 | 50,600 |
28 Sept 2022 | 0.8700 | 0.9700 | 0.8500 | 0.8910 | 0.8910 | 801,400 |
27 Sept 2022 | 0.9000 | 0.9100 | 0.8400 | 0.9000 | 0.9000 | 158,900 |
26 Sept 2022 | 0.8600 | 0.9080 | 0.8440 | 0.9080 | 0.9080 | 48,900 |
23 Sept 2022 | 0.9010 | 0.9300 | 0.8210 | 0.8760 | 0.8760 | 146,900 |
22 Sept 2022 | 1.0200 | 1.0500 | 0.8800 | 0.9190 | 0.9190 | 246,000 |
21 Sept 2022 | 1.0400 | 1.0600 | 0.9710 | 1.0100 | 1.0100 | 132,400 |
20 Sept 2022 | 1.0210 | 1.0700 | 0.9710 | 1.0700 | 1.0700 | 285,200 |
19 Sept 2022 | 1.0900 | 1.1100 | 1.0200 | 1.0400 | 1.0400 | 90,800 |
16 Sept 2022 | 1.1400 | 1.1600 | 1.0900 | 1.1100 | 1.1100 | 87,200 |
15 Sept 2022 | 1.1300 | 1.1600 | 1.0900 | 1.1400 | 1.1400 | 162,300 |
14 Sept 2022 | 1.1600 | 1.1600 | 1.1100 | 1.1600 | 1.1600 | 94,900 |
13 Sept 2022 | 1.1400 | 1.1700 | 1.1100 | 1.1600 | 1.1600 | 131,300 |
12 Sept 2022 | 1.2000 | 1.2000 | 1.1200 | 1.1600 | 1.1600 | 234,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |