Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 0.5800 | 0.5850 | 0.5650 | 0.5850 | 0.5850 | 1,317,128 |
03 Feb 2023 | 0.5800 | 0.5850 | 0.5650 | 0.5850 | 0.5850 | 1,317,128 |
02 Feb 2023 | 0.5400 | 0.5700 | 0.5400 | 0.5700 | 0.5700 | 599,840 |
01 Feb 2023 | 0.5500 | 0.5650 | 0.5400 | 0.5400 | 0.5400 | 428,903 |
31 Jan 2023 | 0.5700 | 0.5700 | 0.5450 | 0.5500 | 0.5500 | 519,948 |
30 Jan 2023 | 0.5550 | 0.5700 | 0.5500 | 0.5700 | 0.5700 | 2,956,701 |
27 Jan 2023 | 0.5450 | 0.5550 | 0.5400 | 0.5550 | 0.5550 | 296,455 |
25 Jan 2023 | 0.5500 | 0.5600 | 0.5350 | 0.5350 | 0.5350 | 552,351 |
24 Jan 2023 | 0.5500 | 0.5700 | 0.5400 | 0.5600 | 0.5600 | 1,121,228 |
23 Jan 2023 | 0.5600 | 0.5750 | 0.5575 | 0.5600 | 0.5600 | 2,523,116 |
20 Jan 2023 | 0.5600 | 0.5750 | 0.5550 | 0.5600 | 0.5600 | 408,309 |
19 Jan 2023 | 0.5700 | 0.5800 | 0.5600 | 0.5600 | 0.5600 | 880,242 |
18 Jan 2023 | 0.5600 | 0.5850 | 0.5600 | 0.5800 | 0.5800 | 1,107,961 |
17 Jan 2023 | 0.5850 | 0.5850 | 0.5550 | 0.5550 | 0.5550 | 891,513 |
16 Jan 2023 | 0.5500 | 0.5950 | 0.5500 | 0.5850 | 0.5850 | 2,299,998 |
13 Jan 2023 | 0.5200 | 0.5250 | 0.5100 | 0.5150 | 0.5150 | 917,788 |
12 Jan 2023 | 0.5000 | 0.5300 | 0.5000 | 0.5300 | 0.5300 | 998,882 |
11 Jan 2023 | 0.5050 | 0.5200 | 0.5050 | 0.5050 | 0.5050 | 443,008 |
10 Jan 2023 | 0.5400 | 0.5400 | 0.4950 | 0.4950 | 0.4950 | 1,473,967 |
09 Jan 2023 | 0.5300 | 0.5450 | 0.5300 | 0.5350 | 0.5350 | 487,508 |
06 Jan 2023 | 0.5300 | 0.5350 | 0.5200 | 0.5250 | 0.5250 | 390,435 |
05 Jan 2023 | 0.5250 | 0.5350 | 0.5250 | 0.5300 | 0.5300 | 312,498 |
04 Jan 2023 | 0.5300 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 2,412,895 |
03 Jan 2023 | 0.5300 | 0.5400 | 0.5250 | 0.5350 | 0.5350 | 192,382 |
30 Dec 2022 | 0.5350 | 0.5400 | 0.5300 | 0.5300 | 0.5300 | 250,009 |
29 Dec 2022 | 0.5250 | 0.5400 | 0.5250 | 0.5250 | 0.5250 | 248,390 |
28 Dec 2022 | 0.5350 | 0.5400 | 0.5250 | 0.5400 | 0.5400 | 272,230 |
23 Dec 2022 | 0.5200 | 0.5350 | 0.5200 | 0.5350 | 0.5350 | 952,529 |
22 Dec 2022 | 0.5400 | 0.5450 | 0.5200 | 0.5300 | 0.5300 | 513,252 |
21 Dec 2022 | 0.5300 | 0.5500 | 0.5150 | 0.5300 | 0.5300 | 927,328 |
20 Dec 2022 | 0.5400 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 486,222 |
19 Dec 2022 | 0.5350 | 0.5450 | 0.5050 | 0.5300 | 0.5300 | 523,791 |
16 Dec 2022 | 0.5300 | 0.5300 | 0.5100 | 0.5250 | 0.5250 | 1,638,984 |
15 Dec 2022 | 0.5500 | 0.5600 | 0.5200 | 0.5400 | 0.5400 | 1,244,339 |
14 Dec 2022 | 0.5700 | 0.5850 | 0.5500 | 0.5600 | 0.5600 | 1,433,286 |
13 Dec 2022 | 0.5500 | 0.5800 | 0.5400 | 0.5700 | 0.5700 | 1,236,833 |
12 Dec 2022 | 0.5700 | 0.5750 | 0.5200 | 0.5350 | 0.5350 | 2,047,426 |
09 Dec 2022 | 0.6400 | 0.6400 | 0.5600 | 0.5650 | 0.5650 | 5,613,629 |
08 Dec 2022 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
07 Dec 2022 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
06 Dec 2022 | 0.7500 | 0.7600 | 0.7100 | 0.7200 | 0.7200 | 943,270 |
05 Dec 2022 | 0.7650 | 0.7700 | 0.7400 | 0.7650 | 0.7650 | 2,213,296 |
02 Dec 2022 | 0.7650 | 0.7800 | 0.7300 | 0.7550 | 0.7550 | 5,255,236 |
01 Dec 2022 | 0.6850 | 0.7050 | 0.6750 | 0.6800 | 0.6800 | 223,940 |
30 Nov 2022 | 0.6750 | 0.7000 | 0.6650 | 0.6900 | 0.6900 | 203,339 |
29 Nov 2022 | 0.6750 | 0.7000 | 0.6700 | 0.7000 | 0.7000 | 256,551 |
28 Nov 2022 | 0.6800 | 0.7100 | 0.6750 | 0.6900 | 0.6900 | 289,536 |
25 Nov 2022 | 0.7000 | 0.7000 | 0.6800 | 0.6950 | 0.6950 | 143,669 |
24 Nov 2022 | 0.7100 | 0.7100 | 0.6850 | 0.6900 | 0.6900 | 408,549 |
23 Nov 2022 | 0.6800 | 0.7450 | 0.6750 | 0.7300 | 0.7300 | 420,381 |
22 Nov 2022 | 0.6700 | 0.6850 | 0.6700 | 0.6850 | 0.6850 | 88,959 |
21 Nov 2022 | 0.6700 | 0.6850 | 0.6700 | 0.6850 | 0.6850 | 275,104 |
18 Nov 2022 | 0.6850 | 0.7000 | 0.6700 | 0.6700 | 0.6700 | 421,096 |
17 Nov 2022 | 0.6800 | 0.6900 | 0.6600 | 0.6850 | 0.6850 | 624,278 |
16 Nov 2022 | 0.6750 | 0.6800 | 0.6650 | 0.6700 | 0.6700 | 441,705 |
15 Nov 2022 | 0.6700 | 0.6900 | 0.6450 | 0.6900 | 0.6900 | 621,294 |
14 Nov 2022 | 0.6750 | 0.7075 | 0.6500 | 0.6700 | 0.6700 | 481,404 |
11 Nov 2022 | 0.6700 | 0.6800 | 0.6450 | 0.6750 | 0.6750 | 621,655 |
10 Nov 2022 | 0.6300 | 0.6350 | 0.6200 | 0.6300 | 0.6300 | 485,512 |
09 Nov 2022 | 0.6300 | 0.6400 | 0.6200 | 0.6400 | 0.6400 | 137,847 |
08 Nov 2022 | 0.6300 | 0.6400 | 0.6100 | 0.6250 | 0.6250 | 127,498 |
07 Nov 2022 | 0.6800 | 0.6800 | 0.6300 | 0.6300 | 0.6300 | 359,545 |
04 Nov 2022 | 0.6600 | 0.6800 | 0.6500 | 0.6800 | 0.6800 | 150,253 |
03 Nov 2022 | 0.6600 | 0.6675 | 0.6450 | 0.6650 | 0.6650 | 189,292 |
02 Nov 2022 | 0.6800 | 0.6900 | 0.6500 | 0.6500 | 0.6500 | 360,626 |
01 Nov 2022 | 0.7100 | 0.7100 | 0.6400 | 0.6800 | 0.6800 | 3,454,288 |
31 Oct 2022 | 0.6400 | 0.7650 | 0.6250 | 0.7300 | 0.7300 | 1,716,295 |
28 Oct 2022 | 0.6400 | 0.6500 | 0.6200 | 0.6450 | 0.6450 | 417,860 |
27 Oct 2022 | 0.5300 | 0.6600 | 0.5050 | 0.6600 | 0.6600 | 944,201 |
26 Oct 2022 | 0.5400 | 0.5400 | 0.5000 | 0.5300 | 0.5300 | 662,629 |
25 Oct 2022 | 0.4900 | 0.5500 | 0.4800 | 0.5200 | 0.5200 | 2,114,685 |
24 Oct 2022 | 0.4950 | 0.5050 | 0.4900 | 0.4950 | 0.4950 | 234,504 |
21 Oct 2022 | 0.4950 | 0.4950 | 0.4800 | 0.4950 | 0.4950 | 26,215 |
20 Oct 2022 | 0.5100 | 0.5200 | 0.4800 | 0.4950 | 0.4950 | 3,821,508 |
19 Oct 2022 | 0.4950 | 0.5250 | 0.4950 | 0.5200 | 0.5200 | 183,319 |
18 Oct 2022 | 0.4750 | 0.5000 | 0.4750 | 0.4950 | 0.4950 | 235,471 |
17 Oct 2022 | 0.4650 | 0.4750 | 0.4550 | 0.4750 | 0.4750 | 324,791 |
14 Oct 2022 | 0.4800 | 0.4900 | 0.4650 | 0.4650 | 0.4650 | 276,007 |
13 Oct 2022 | 0.4900 | 0.5000 | 0.4750 | 0.4750 | 0.4750 | 226,623 |
12 Oct 2022 | 0.5000 | 0.5000 | 0.4850 | 0.4900 | 0.4900 | 115,102 |
11 Oct 2022 | 0.5000 | 0.5050 | 0.4850 | 0.5050 | 0.5050 | 106,491 |
10 Oct 2022 | 0.5000 | 0.5100 | 0.4850 | 0.5000 | 0.5000 | 414,656 |
07 Oct 2022 | 0.5300 | 0.5300 | 0.5150 | 0.5200 | 0.5200 | 3,223,706 |
06 Oct 2022 | 0.5400 | 0.5400 | 0.5300 | 0.5400 | 0.5400 | 124,080 |
05 Oct 2022 | 0.5450 | 0.5700 | 0.5300 | 0.5400 | 0.5400 | 3,344,304 |
04 Oct 2022 | 0.5250 | 0.5550 | 0.5250 | 0.5300 | 0.5300 | 4,457,111 |
03 Oct 2022 | 0.5300 | 0.5450 | 0.5200 | 0.5250 | 0.5250 | 199,920 |
30 Sept 2022 | 0.5400 | 0.5500 | 0.5250 | 0.5350 | 0.5350 | 119,025 |
29 Sept 2022 | 0.5150 | 0.5600 | 0.5100 | 0.5550 | 0.5550 | 273,480 |
28 Sept 2022 | 0.5150 | 0.5350 | 0.5150 | 0.5250 | 0.5250 | 474,814 |
27 Sept 2022 | 0.5000 | 0.5100 | 0.4900 | 0.5100 | 0.5100 | 843,331 |
26 Sept 2022 | 0.5300 | 0.5300 | 0.5050 | 0.5150 | 0.5150 | 825,444 |
23 Sept 2022 | 0.5550 | 0.5550 | 0.5200 | 0.5300 | 0.5300 | 426,544 |
21 Sept 2022 | 0.5600 | 0.5600 | 0.5350 | 0.5550 | 0.5550 | 265,889 |
20 Sept 2022 | 0.5850 | 0.5900 | 0.5450 | 0.5600 | 0.5600 | 687,897 |
19 Sept 2022 | 0.5800 | 0.5800 | 0.5450 | 0.5800 | 0.5800 | 431,550 |
16 Sept 2022 | 0.5600 | 0.5800 | 0.5400 | 0.5450 | 0.5450 | 377,967 |
15 Sept 2022 | 0.5800 | 0.5825 | 0.5600 | 0.5600 | 0.5600 | 605,832 |
14 Sept 2022 | 0.5700 | 0.5800 | 0.5500 | 0.5800 | 0.5800 | 813,592 |
13 Sept 2022 | 0.5850 | 0.5900 | 0.5750 | 0.5800 | 0.5800 | 504,153 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |