Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Feb 2023 | 0.4787 | 0.4842 | 0.4787 | 0.4787 | 0.4787 | 32 |
31 Jan 2023 | - | - | - | - | - | - |
30 Jan 2023 | 0.4937 | 0.4937 | 0.4827 | 0.4907 | 0.4907 | - |
27 Jan 2023 | 0.4967 | 0.4976 | 0.4915 | 0.4926 | 0.4926 | - |
26 Jan 2023 | 0.4937 | 0.4946 | 0.4937 | 0.4937 | 0.4937 | - |
25 Jan 2023 | 0.4937 | 0.4946 | 0.4937 | 0.4937 | 0.4937 | - |
24 Jan 2023 | 0.4910 | 0.4920 | 0.4910 | 0.4910 | 0.4910 | - |
23 Jan 2023 | 0.5096 | 0.5096 | 0.4877 | 0.4900 | 0.4900 | 32 |
20 Jan 2023 | 0.4866 | 0.4876 | 0.4826 | 0.4835 | 0.4835 | - |
19 Jan 2023 | 0.4937 | 0.4946 | 0.4866 | 0.4867 | 0.4867 | - |
18 Jan 2023 | 0.4988 | 0.5074 | 0.4936 | 0.4936 | 0.4936 | - |
17 Jan 2023 | 0.4988 | 0.4998 | 0.4936 | 0.4936 | 0.4936 | - |
16 Jan 2023 | 0.4937 | 0.4988 | 0.4937 | 0.4988 | 0.4988 | - |
13 Jan 2023 | 0.4882 | 0.4937 | 0.4867 | 0.4907 | 0.4907 | - |
12 Jan 2023 | 0.4887 | 0.4899 | 0.4887 | 0.4887 | 0.4887 | - |
11 Jan 2023 | 0.4887 | 0.4896 | 0.4887 | 0.4887 | 0.4887 | - |
10 Jan 2023 | 0.4887 | 0.4906 | 0.4887 | 0.4897 | 0.4897 | - |
09 Jan 2023 | 0.4930 | 0.4952 | 0.4887 | 0.4887 | 0.4887 | - |
06 Jan 2023 | 0.4913 | 0.4923 | 0.4887 | 0.4887 | 0.4887 | - |
05 Jan 2023 | 0.4887 | 0.4896 | 0.4887 | 0.4887 | 0.4887 | - |
04 Jan 2023 | 0.4860 | 0.4896 | 0.4815 | 0.4887 | 0.4887 | - |
03 Jan 2023 | 0.4773 | 0.4830 | 0.4773 | 0.4780 | 0.4780 | - |
02 Jan 2023 | 0.4651 | 0.4659 | 0.4645 | 0.4645 | 0.4645 | - |
30 Dec 2022 | 0.4731 | 0.4741 | 0.4690 | 0.4726 | 0.4726 | - |
29 Dec 2022 | 0.4709 | 0.4718 | 0.4663 | 0.4687 | 0.4687 | - |
28 Dec 2022 | 0.4712 | 0.4824 | 0.4658 | 0.4727 | 0.4727 | - |
27 Dec 2022 | 0.4502 | 0.4603 | 0.4502 | 0.4570 | 0.4570 | - |
23 Dec 2022 | 0.4555 | 0.4564 | 0.4511 | 0.4528 | 0.4528 | - |
22 Dec 2022 | 0.4549 | 0.4571 | 0.4531 | 0.4531 | 0.4531 | - |
21 Dec 2022 | 0.4509 | 0.4534 | 0.4492 | 0.4520 | 0.4520 | - |
20 Dec 2022 | 0.4454 | 0.4478 | 0.4454 | 0.4471 | 0.4471 | - |
19 Dec 2022 | 0.4488 | 0.4497 | 0.4187 | 0.4187 | 0.4187 | - |
16 Dec 2022 | 0.4588 | 0.4597 | 0.4588 | 0.4588 | 0.4588 | - |
15 Dec 2022 | 0.4588 | 0.4597 | 0.4508 | 0.4508 | 0.4508 | - |
14 Dec 2022 | 0.4588 | 0.4597 | 0.4588 | 0.4588 | 0.4588 | - |
13 Dec 2022 | 0.4588 | 0.4597 | 0.4588 | 0.4588 | 0.4588 | - |
12 Dec 2022 | 0.4620 | 0.4629 | 0.4591 | 0.4591 | 0.4591 | - |
09 Dec 2022 | 0.4620 | 0.4629 | 0.4588 | 0.4588 | 0.4588 | - |
08 Dec 2022 | 0.4608 | 0.4629 | 0.4608 | 0.4620 | 0.4620 | - |
07 Dec 2022 | 0.4608 | 0.4617 | 0.4608 | 0.4608 | 0.4608 | - |
06 Dec 2022 | 0.4630 | 0.4630 | 0.4608 | 0.4608 | 0.4608 | - |
05 Dec 2022 | 0.4608 | 0.4631 | 0.4608 | 0.4622 | 0.4622 | - |
02 Dec 2022 | 0.4598 | 0.4631 | 0.4588 | 0.4622 | 0.4622 | - |
01 Dec 2022 | 0.4699 | 0.4711 | 0.4675 | 0.4702 | 0.4702 | - |
30 Nov 2022 | 0.4696 | 0.4723 | 0.4599 | 0.4613 | 0.4613 | - |
29 Nov 2022 | 0.4618 | 0.4648 | 0.4618 | 0.4648 | 0.4648 | - |
28 Nov 2022 | 0.4598 | 0.4621 | 0.4528 | 0.4612 | 0.4612 | - |
25 Nov 2022 | 0.4660 | 0.4721 | 0.4660 | 0.4712 | 0.4712 | - |
24 Nov 2022 | 0.4547 | 0.4623 | 0.4547 | 0.4612 | 0.4612 | - |
23 Nov 2022 | 0.4535 | 0.4611 | 0.4500 | 0.4603 | 0.4603 | - |
22 Nov 2022 | 0.4589 | 0.4646 | 0.4589 | 0.4638 | 0.4638 | - |
21 Nov 2022 | 0.4417 | 0.4601 | 0.4417 | 0.4593 | 0.4593 | - |
18 Nov 2022 | 0.4446 | 0.4551 | 0.4446 | 0.4543 | 0.4543 | - |
17 Nov 2022 | 0.4488 | 0.4503 | 0.4469 | 0.4485 | 0.4485 | - |
16 Nov 2022 | 0.4539 | 0.4547 | 0.4509 | 0.4523 | 0.4523 | - |
15 Nov 2022 | 0.4509 | 0.4531 | 0.4509 | 0.4524 | 0.4524 | - |
14 Nov 2022 | 0.4450 | 0.4531 | 0.4450 | 0.4523 | 0.4523 | - |
11 Nov 2022 | 0.4489 | 0.4587 | 0.4489 | 0.4503 | 0.4503 | - |
10 Nov 2022 | 0.4389 | 0.4491 | 0.4389 | 0.4483 | 0.4483 | - |
09 Nov 2022 | 0.4429 | 0.4471 | 0.4429 | 0.4463 | 0.4463 | - |
08 Nov 2022 | 0.4489 | 0.4511 | 0.4489 | 0.4503 | 0.4503 | - |
07 Nov 2022 | 0.4508 | 0.4551 | 0.4508 | 0.4542 | 0.4542 | - |
04 Nov 2022 | 0.4488 | 0.4498 | 0.4423 | 0.4423 | 0.4423 | - |
03 Nov 2022 | 0.4289 | 0.4361 | 0.4289 | 0.4353 | 0.4353 | - |
02 Nov 2022 | 0.4356 | 0.4432 | 0.4319 | 0.4409 | 0.4409 | - |
01 Nov 2022 | 0.4259 | 0.4320 | 0.4227 | 0.4311 | 0.4311 | - |
31 Oct 2022 | 0.4228 | 0.4421 | 0.4228 | 0.4402 | 0.4402 | - |
28 Oct 2022 | 0.4479 | 0.4498 | 0.4402 | 0.4493 | 0.4493 | - |
27 Oct 2022 | 0.4522 | 0.4531 | 0.4522 | 0.4522 | 0.4522 | - |
26 Oct 2022 | 0.4502 | 0.4524 | 0.4502 | 0.4522 | 0.4522 | - |
25 Oct 2022 | 0.4573 | 0.4602 | 0.4522 | 0.4522 | 0.4522 | - |
24 Oct 2022 | 0.4602 | 0.4611 | 0.4525 | 0.4528 | 0.4528 | - |
21 Oct 2022 | 0.4702 | 0.4732 | 0.4620 | 0.4633 | 0.4633 | - |
20 Oct 2022 | 0.4702 | 0.4741 | 0.4622 | 0.4622 | 0.4622 | - |
19 Oct 2022 | 0.4702 | 0.4711 | 0.4702 | 0.4702 | 0.4702 | - |
18 Oct 2022 | 0.4702 | 0.4732 | 0.4702 | 0.4702 | 0.4702 | - |
17 Oct 2022 | 0.4778 | 0.4802 | 0.4775 | 0.4802 | 0.4802 | - |
14 Oct 2022 | 0.4652 | 0.4682 | 0.4652 | 0.4681 | 0.4681 | - |
13 Oct 2022 | 0.4655 | 0.4659 | 0.4651 | 0.4659 | 0.4659 | - |
12 Oct 2022 | 0.4692 | 0.4769 | 0.4692 | 0.4692 | 0.4692 | - |
11 Oct 2022 | 0.4699 | 0.4699 | 0.4691 | 0.4692 | 0.4692 | - |
10 Oct 2022 | 0.4756 | 0.4756 | 0.4731 | 0.4736 | 0.4736 | - |
07 Oct 2022 | 0.4763 | 0.4960 | 0.4687 | 0.4705 | 0.4705 | - |
06 Oct 2022 | 0.4728 | 0.4728 | 0.4667 | 0.4696 | 0.4696 | - |
05 Oct 2022 | 0.4822 | 0.5074 | 0.4689 | 0.4732 | 0.4732 | 20 |
04 Oct 2022 | 0.4585 | 0.4642 | 0.4585 | 0.4629 | 0.4629 | - |
03 Oct 2022 | 0.4598 | 0.4631 | 0.4598 | 0.4624 | 0.4624 | - |
30 Sept 2022 | 0.4642 | 0.4667 | 0.4642 | 0.4642 | 0.4642 | - |
29 Sept 2022 | 0.4662 | 0.4662 | 0.4602 | 0.4602 | 0.4602 | - |
28 Sept 2022 | 0.4802 | 0.4802 | 0.4697 | 0.4802 | 0.4802 | - |
27 Sept 2022 | 0.4857 | 0.4866 | 0.4857 | 0.4857 | 0.4857 | - |
26 Sept 2022 | 0.4903 | 0.5000 | 0.4836 | 0.4857 | 0.4857 | - |
23 Sept 2022 | 0.4882 | 0.4891 | 0.4802 | 0.4802 | 0.4802 | - |
22 Sept 2022 | 0.4816 | 0.4854 | 0.4752 | 0.4854 | 0.4854 | - |
21 Sept 2022 | 0.4803 | 0.4822 | 0.4801 | 0.4801 | 0.4801 | - |
20 Sept 2022 | 0.4801 | 0.4850 | 0.4801 | 0.4850 | 0.4850 | - |
19 Sept 2022 | 0.4901 | 0.4911 | 0.4803 | 0.4803 | 0.4803 | 12,250 |
16 Sept 2022 | 0.4819 | 0.4911 | 0.4819 | 0.4901 | 0.4901 | - |
15 Sept 2022 | 0.4801 | 0.4903 | 0.4801 | 0.4903 | 0.4903 | - |
14 Sept 2022 | 0.4900 | 0.4910 | 0.4801 | 0.4801 | 0.4801 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |