Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 850 |
25 Jan 2023 | 0.7950 | 0.7950 | 0.7700 | 0.7700 | 0.7700 | 7,215 |
24 Jan 2023 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 339 |
23 Jan 2023 | 0.8100 | 0.8100 | 0.7700 | 0.7700 | 0.7700 | 60,000 |
20 Jan 2023 | 0.8000 | 0.8000 | 0.7900 | 0.7900 | 0.7900 | 43,870 |
19 Jan 2023 | 0.8100 | 0.8100 | 0.8000 | 0.8000 | 0.8000 | 23,104 |
18 Jan 2023 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 4,000 |
17 Jan 2023 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
16 Jan 2023 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 988 |
13 Jan 2023 | 0.8300 | 0.8300 | 0.8250 | 0.8250 | 0.8250 | 4,000 |
12 Jan 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
11 Jan 2023 | 0.8050 | 0.8100 | 0.8000 | 0.8000 | 0.8000 | 14,289 |
10 Jan 2023 | 0.8100 | 0.8100 | 0.8050 | 0.8050 | 0.8050 | 24,750 |
09 Jan 2023 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 4,216 |
06 Jan 2023 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
05 Jan 2023 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 1,204 |
04 Jan 2023 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
03 Jan 2023 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 7,831 |
30 Dec 2022 | 0.8150 | 0.8200 | 0.8150 | 0.8200 | 0.8200 | 36,474 |
29 Dec 2022 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
28 Dec 2022 | 0.8200 | 0.8200 | 0.8100 | 0.8100 | 0.8100 | 10,376 |
23 Dec 2022 | 0.8100 | 0.8250 | 0.8100 | 0.8200 | 0.8200 | 41,837 |
22 Dec 2022 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
21 Dec 2022 | 0.8200 | 0.8250 | 0.8050 | 0.8100 | 0.8100 | 61,752 |
20 Dec 2022 | 0.8250 | 0.8250 | 0.8100 | 0.8100 | 0.8100 | 22,928 |
19 Dec 2022 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
16 Dec 2022 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | - |
15 Dec 2022 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 14,625 |
14 Dec 2022 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 25,000 |
13 Dec 2022 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 1,184 |
12 Dec 2022 | 0.8400 | 0.8400 | 0.8100 | 0.8375 | 0.8375 | 5,718 |
09 Dec 2022 | 0.8350 | 0.8350 | 0.8200 | 0.8200 | 0.8200 | 14,171 |
08 Dec 2022 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | - |
07 Dec 2022 | 0.8500 | 0.8500 | 0.8350 | 0.8350 | 0.8350 | 18,020 |
06 Dec 2022 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 19,579 |
05 Dec 2022 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
02 Dec 2022 | 0.8800 | 0.8800 | 0.8500 | 0.8500 | 0.8500 | 39,081 |
01 Dec 2022 | 0.9150 | 0.9150 | 0.8950 | 0.8950 | 0.8950 | 13,624 |
30 Nov 2022 | 0.9000 | 0.9150 | 0.8950 | 0.9150 | 0.9150 | 27,889 |
29 Nov 2022 | 0.8800 | 0.8900 | 0.8800 | 0.8800 | 0.8800 | 42,082 |
28 Nov 2022 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 4,692 |
25 Nov 2022 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 2,321 |
24 Nov 2022 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | - |
23 Nov 2022 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | - |
22 Nov 2022 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 490 |
21 Nov 2022 | 0.8900 | 0.8900 | 0.8400 | 0.8400 | 0.8400 | 6,257 |
18 Nov 2022 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 10,000 |
17 Nov 2022 | 0.8300 | 0.8500 | 0.8200 | 0.8300 | 0.8300 | 37,140 |
16 Nov 2022 | 0.8900 | 0.8900 | 0.8300 | 0.8300 | 0.8300 | 63,272 |
15 Nov 2022 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 1 |
14 Nov 2022 | 0.9000 | 0.9000 | 0.8600 | 0.8600 | 0.8600 | 68,460 |
11 Nov 2022 | 0.8700 | 0.8800 | 0.8650 | 0.8800 | 0.8800 | 22,874 |
10 Nov 2022 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 19,892 |
09 Nov 2022 | 0.8750 | 0.8800 | 0.8750 | 0.8800 | 0.8800 | 15,015 |
08 Nov 2022 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
07 Nov 2022 | 0.8550 | 0.8550 | 0.8400 | 0.8400 | 0.8400 | 53,254 |
04 Nov 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 2,362 |
03 Nov 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 8,250 |
03 Nov 2022 | 0.14 Dividend | |||||
02 Nov 2022 | 1.0200 | 1.0650 | 1.0000 | 1.0200 | 0.8800 | 53,566 |
01 Nov 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.7765 | - |
31 Oct 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.7765 | - |
28 Oct 2022 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | 0.7765 | 44,398 |
27 Oct 2022 | 0.9200 | 0.9500 | 0.9100 | 0.9100 | 0.7851 | 92,522 |
26 Oct 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.7765 | 32,500 |
25 Oct 2022 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 0.7635 | 15,943 |
24 Oct 2022 | 0.9150 | 0.9300 | 0.9150 | 0.9300 | 0.8024 | 15,410 |
21 Oct 2022 | 0.9000 | 0.9300 | 0.9000 | 0.9050 | 0.7808 | 92,344 |
20 Oct 2022 | 0.9050 | 0.9100 | 0.9050 | 0.9100 | 0.7851 | 18,288 |
19 Oct 2022 | 0.9100 | 0.9100 | 0.9050 | 0.9050 | 0.7808 | 43,762 |
18 Oct 2022 | 0.9100 | 0.9300 | 0.9000 | 0.9300 | 0.8024 | 21,632 |
17 Oct 2022 | 0.9000 | 0.9200 | 0.9000 | 0.9000 | 0.7765 | 83,228 |
14 Oct 2022 | 0.9200 | 0.9200 | 0.8100 | 0.8600 | 0.7420 | 80,343 |
13 Oct 2022 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.7937 | - |
12 Oct 2022 | 0.9200 | 0.9300 | 0.9200 | 0.9200 | 0.7937 | 39,250 |
11 Oct 2022 | 0.9350 | 0.9350 | 0.9250 | 0.9300 | 0.8024 | 25,412 |
10 Oct 2022 | 1.0350 | 1.0350 | 0.9200 | 0.9200 | 0.7937 | 110,953 |
07 Oct 2022 | 1.0800 | 1.0800 | 1.0750 | 1.0750 | 0.9275 | 9,399 |
06 Oct 2022 | 1.0750 | 1.0850 | 1.0750 | 1.0850 | 0.9361 | 1,666 |
05 Oct 2022 | 1.0900 | 1.1000 | 1.0600 | 1.0900 | 0.9404 | 115,814 |
04 Oct 2022 | 0.9500 | 0.9500 | 0.9250 | 0.9250 | 0.7980 | 2,760 |
03 Oct 2022 | 0.9500 | 0.9500 | 0.9400 | 0.9400 | 0.8110 | 1,810 |
30 Sept 2022 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.7980 | - |
29 Sept 2022 | 0.9150 | 0.9250 | 0.9100 | 0.9250 | 0.7980 | 7,801 |
28 Sept 2022 | 0.9250 | 0.9250 | 0.9100 | 0.9200 | 0.7937 | 31,665 |
27 Sept 2022 | 0.9300 | 0.9300 | 0.9100 | 0.9100 | 0.7851 | 68,750 |
26 Sept 2022 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.8196 | 60 |
23 Sept 2022 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.8196 | 9,493 |
21 Sept 2022 | 0.9850 | 0.9850 | 0.9500 | 0.9500 | 0.8196 | 48,737 |
20 Sept 2022 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.8282 | - |
19 Sept 2022 | 1.0000 | 1.0000 | 0.9600 | 0.9600 | 0.8282 | 72,842 |
16 Sept 2022 | 1.0000 | 1.0000 | 0.9700 | 0.9700 | 0.8369 | 21,884 |
15 Sept 2022 | 1.0000 | 1.0050 | 1.0000 | 1.0000 | 0.8627 | 17,341 |
14 Sept 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.8627 | 41,657 |
13 Sept 2022 | 1.0000 | 1.0000 | 0.9900 | 1.0000 | 0.8627 | 39,900 |
12 Sept 2022 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 0.8627 | 43,659 |
09 Sept 2022 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | 0.8757 | 4,412 |
08 Sept 2022 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | 0.8757 | - |
07 Sept 2022 | 1.0200 | 1.0200 | 1.0150 | 1.0150 | 0.8757 | 20,751 |
06 Sept 2022 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 0.8886 | 13,373 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |