Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Mar 2023 | - | - | - | - | - | - |
21 Mar 2023 | - | - | - | - | - | - |
20 Mar 2023 | 0.5400 | 0.5450 | 0.5400 | 0.5450 | 0.5450 | 5,018 |
17 Mar 2023 | 0.5400 | 0.5500 | 0.5300 | 0.5500 | 0.5500 | 17,551 |
16 Mar 2023 | 0.5500 | 0.5600 | 0.5300 | 0.5600 | 0.5600 | 32,567 |
15 Mar 2023 | 0.5750 | 0.5750 | 0.5400 | 0.5500 | 0.5500 | 2,028 |
14 Mar 2023 | 0.5600 | 0.5750 | 0.5500 | 0.5750 | 0.5750 | 8,044 |
13 Mar 2023 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 9,990 |
10 Mar 2023 | 0.5900 | 0.5900 | 0.5800 | 0.5800 | 0.5800 | 35,154 |
09 Mar 2023 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 148 |
08 Mar 2023 | 0.5900 | 0.5900 | 0.5850 | 0.5875 | 0.5875 | 30,833 |
07 Mar 2023 | 0.5900 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 7,415 |
06 Mar 2023 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 39,184 |
03 Mar 2023 | 0.6050 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 18,628 |
02 Mar 2023 | 0.6200 | 0.6200 | 0.5850 | 0.5850 | 0.5850 | 33,468 |
01 Mar 2023 | 0.6200 | 0.6350 | 0.6200 | 0.6200 | 0.6200 | 18,378 |
28 Feb 2023 | 0.6500 | 0.6500 | 0.6200 | 0.6200 | 0.6200 | 24,005 |
27 Feb 2023 | 0.6300 | 0.6400 | 0.6300 | 0.6400 | 0.6400 | 1,140 |
24 Feb 2023 | 0.6600 | 0.6600 | 0.6350 | 0.6500 | 0.6500 | 20,944 |
23 Feb 2023 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | 0.6500 | 10,112 |
22 Feb 2023 | 0.6400 | 0.6500 | 0.6400 | 0.6500 | 0.6500 | 6,315 |
21 Feb 2023 | 0.6400 | 0.6650 | 0.6400 | 0.6650 | 0.6650 | 24,014 |
20 Feb 2023 | 0.6500 | 0.6500 | 0.6400 | 0.6400 | 0.6400 | 2,884 |
17 Feb 2023 | 0.6500 | 0.6550 | 0.6450 | 0.6500 | 0.6500 | 39,582 |
16 Feb 2023 | 0.6400 | 0.6650 | 0.6400 | 0.6650 | 0.6650 | 14,346 |
15 Feb 2023 | 0.6400 | 0.6650 | 0.6400 | 0.6650 | 0.6650 | 47,735 |
14 Feb 2023 | 0.6600 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 46,638 |
13 Feb 2023 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 21,502 |
10 Feb 2023 | 0.6900 | 0.7050 | 0.6900 | 0.6900 | 0.6900 | 27,961 |
09 Feb 2023 | 0.7000 | 0.7050 | 0.7000 | 0.7050 | 0.7050 | 31,566 |
08 Feb 2023 | 0.6600 | 0.7000 | 0.6600 | 0.6700 | 0.6700 | 54,050 |
07 Feb 2023 | 0.6500 | 0.6650 | 0.6500 | 0.6650 | 0.6650 | 5,798 |
06 Feb 2023 | 0.6600 | 0.6750 | 0.6600 | 0.6750 | 0.6750 | 26,454 |
03 Feb 2023 | 0.6500 | 0.6600 | 0.6500 | 0.6550 | 0.6550 | 2,346 |
02 Feb 2023 | 0.6500 | 0.6600 | 0.6500 | 0.6600 | 0.6600 | 51,522 |
01 Feb 2023 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 11,136 |
31 Jan 2023 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | 0.6500 | 30,722 |
30 Jan 2023 | 0.6650 | 0.6650 | 0.6600 | 0.6600 | 0.6600 | 37,745 |
27 Jan 2023 | 0.6550 | 0.6650 | 0.6500 | 0.6650 | 0.6650 | 31,752 |
25 Jan 2023 | 0.6550 | 0.6600 | 0.6550 | 0.6550 | 0.6550 | 19,200 |
24 Jan 2023 | 0.6600 | 0.6650 | 0.6550 | 0.6650 | 0.6650 | 18,271 |
23 Jan 2023 | 0.6650 | 0.6650 | 0.6550 | 0.6550 | 0.6550 | 51,877 |
20 Jan 2023 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 1,057 |
19 Jan 2023 | 0.6700 | 0.6800 | 0.6650 | 0.6650 | 0.6650 | 31,282 |
18 Jan 2023 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 8,239 |
17 Jan 2023 | 0.6700 | 0.6800 | 0.6700 | 0.6800 | 0.6800 | 13,378 |
16 Jan 2023 | 0.6700 | 0.6700 | 0.6675 | 0.6700 | 0.6700 | 33,504 |
13 Jan 2023 | 0.6750 | 0.6750 | 0.6650 | 0.6675 | 0.6675 | 85,600 |
12 Jan 2023 | 0.6950 | 0.6950 | 0.6700 | 0.6850 | 0.6850 | 45,861 |
11 Jan 2023 | 0.6950 | 0.6950 | 0.6900 | 0.6900 | 0.6900 | 8,447 |
10 Jan 2023 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 12,000 |
09 Jan 2023 | 0.6900 | 0.7000 | 0.6900 | 0.7000 | 0.7000 | 3,918 |
06 Jan 2023 | 0.6800 | 0.6800 | 0.6650 | 0.6650 | 0.6650 | 36,992 |
05 Jan 2023 | 0.6650 | 0.6700 | 0.6650 | 0.6700 | 0.6700 | 9,891 |
04 Jan 2023 | 0.6650 | 0.6700 | 0.6650 | 0.6700 | 0.6700 | 12,253 |
03 Jan 2023 | 0.6650 | 0.6700 | 0.6650 | 0.6650 | 0.6650 | 17,736 |
30 Dec 2022 | 0.6700 | 0.6700 | 0.6650 | 0.6650 | 0.6650 | 6,767 |
29 Dec 2022 | 0.6700 | 0.6700 | 0.6600 | 0.6700 | 0.6700 | 6,941 |
28 Dec 2022 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 1,748 |
23 Dec 2022 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 78 |
22 Dec 2022 | 0.6550 | 0.6600 | 0.6550 | 0.6600 | 0.6600 | 6,199 |
21 Dec 2022 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | - |
20 Dec 2022 | 0.6700 | 0.6700 | 0.6550 | 0.6550 | 0.6550 | 39,330 |
19 Dec 2022 | 0.6650 | 0.6650 | 0.6600 | 0.6600 | 0.6600 | 11,996 |
16 Dec 2022 | 0.6700 | 0.6700 | 0.6650 | 0.6650 | 0.6650 | 15,000 |
15 Dec 2022 | 0.6650 | 0.6700 | 0.6650 | 0.6700 | 0.6700 | 8,019 |
14 Dec 2022 | 0.6650 | 0.6800 | 0.6650 | 0.6800 | 0.6800 | 17,701 |
13 Dec 2022 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 1,434 |
12 Dec 2022 | 0.6900 | 0.6900 | 0.6825 | 0.6825 | 0.6825 | 175 |
09 Dec 2022 | 0.6600 | 0.6800 | 0.6600 | 0.6650 | 0.6650 | 10,485 |
08 Dec 2022 | 0.7050 | 0.7050 | 0.6500 | 0.6550 | 0.6550 | 88,130 |
07 Dec 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 6,295 |
06 Dec 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 68,132 |
05 Dec 2022 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | 3,001 |
02 Dec 2022 | 0.7200 | 0.7200 | 0.6900 | 0.6900 | 0.6900 | 57,046 |
01 Dec 2022 | 0.7100 | 0.7200 | 0.7000 | 0.7000 | 0.7000 | 20,134 |
30 Nov 2022 | 0.7250 | 0.7250 | 0.7200 | 0.7200 | 0.7200 | 28,135 |
29 Nov 2022 | 0.7200 | 0.7250 | 0.7200 | 0.7200 | 0.7200 | 40,570 |
28 Nov 2022 | 0.7000 | 0.7200 | 0.7000 | 0.7050 | 0.7050 | 6,204 |
25 Nov 2022 | 0.7050 | 0.7150 | 0.7000 | 0.7150 | 0.7150 | 2,261 |
24 Nov 2022 | 0.7150 | 0.7150 | 0.7000 | 0.7000 | 0.7000 | 10,126 |
23 Nov 2022 | 0.7000 | 0.7000 | 0.6950 | 0.6950 | 0.6950 | 1,609 |
22 Nov 2022 | 0.7200 | 0.7250 | 0.6950 | 0.7125 | 0.7125 | 22,582 |
21 Nov 2022 | 0.7100 | 0.7250 | 0.7000 | 0.7250 | 0.7250 | 43,033 |
18 Nov 2022 | 0.7000 | 0.7200 | 0.7000 | 0.7050 | 0.7050 | 2,112 |
17 Nov 2022 | 0.7100 | 0.7200 | 0.7100 | 0.7200 | 0.7200 | 63,162 |
16 Nov 2022 | 0.7100 | 0.7100 | 0.7050 | 0.7050 | 0.7050 | 36,703 |
15 Nov 2022 | 0.7250 | 0.7250 | 0.6950 | 0.6950 | 0.6950 | 39,201 |
14 Nov 2022 | 0.7000 | 0.7250 | 0.7000 | 0.7250 | 0.7250 | 24,317 |
11 Nov 2022 | 0.7100 | 0.7300 | 0.6950 | 0.7150 | 0.7150 | 33,635 |
10 Nov 2022 | 0.7100 | 0.7200 | 0.6900 | 0.7100 | 0.7100 | 105,471 |
09 Nov 2022 | 0.6900 | 0.7000 | 0.6900 | 0.7000 | 0.7000 | 13,872 |
08 Nov 2022 | 0.7100 | 0.7200 | 0.6850 | 0.6850 | 0.6850 | 30,762 |
07 Nov 2022 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | 43,667 |
04 Nov 2022 | 0.6900 | 0.7000 | 0.6900 | 0.7000 | 0.7000 | 4,925 |
03 Nov 2022 | 0.6800 | 0.6900 | 0.6800 | 0.6850 | 0.6850 | 25,418 |
02 Nov 2022 | 0.6600 | 0.6800 | 0.6500 | 0.6800 | 0.6800 | 79,276 |
01 Nov 2022 | 0.6800 | 0.6800 | 0.6500 | 0.6500 | 0.6500 | 26,615 |
31 Oct 2022 | 0.6900 | 0.6900 | 0.6700 | 0.6700 | 0.6700 | 13,264 |
28 Oct 2022 | 0.6800 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 52,628 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |