Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jan 2023 | 0.6464 | 0.6464 | 0.5959 | 0.6309 | 0.6309 | 154,064 |
27 Jan 2023 | 0.5613 | 0.5890 | 0.5613 | 0.5890 | 0.5890 | 273,852 |
26 Jan 2023 | 0.5577 | 0.5877 | 0.5555 | 0.5630 | 0.5630 | 71,633 |
25 Jan 2023 | 0.5800 | 0.5800 | 0.5587 | 0.5632 | 0.5632 | 98,526 |
24 Jan 2023 | 0.5500 | 0.5979 | 0.5500 | 0.5806 | 0.5806 | 169,607 |
23 Jan 2023 | 0.5555 | 0.5960 | 0.5551 | 0.5960 | 0.5960 | 557,788 |
20 Jan 2023 | 0.5779 | 0.5779 | 0.5500 | 0.5575 | 0.5575 | 190,902 |
19 Jan 2023 | 0.5500 | 0.5600 | 0.5500 | 0.5550 | 0.5550 | 156,923 |
18 Jan 2023 | 0.5700 | 0.5850 | 0.5652 | 0.5750 | 0.5750 | 30,188 |
17 Jan 2023 | 0.5722 | 0.5756 | 0.5587 | 0.5684 | 0.5684 | 199,816 |
13 Jan 2023 | 0.5917 | 0.5917 | 0.5700 | 0.5756 | 0.5756 | 80,181 |
12 Jan 2023 | 0.6000 | 0.6109 | 0.5850 | 0.6109 | 0.6109 | 295,365 |
11 Jan 2023 | 0.5500 | 0.6000 | 0.5500 | 0.5919 | 0.5919 | 263,303 |
10 Jan 2023 | 0.5800 | 0.5880 | 0.5700 | 0.5799 | 0.5799 | 246,573 |
09 Jan 2023 | 0.6124 | 0.6124 | 0.5400 | 0.5845 | 0.5845 | 110,826 |
06 Jan 2023 | 0.5700 | 0.5800 | 0.5500 | 0.5700 | 0.5700 | 402,586 |
05 Jan 2023 | 0.5375 | 0.5681 | 0.4950 | 0.5300 | 0.5300 | 68,526 |
04 Jan 2023 | 0.4900 | 0.5500 | 0.4900 | 0.5202 | 0.5202 | 49,803 |
03 Jan 2023 | 0.5200 | 0.5200 | 0.4850 | 0.5030 | 0.5030 | 218,785 |
30 Dec 2022 | 0.5198 | 0.5240 | 0.5100 | 0.5183 | 0.5183 | 909,652 |
29 Dec 2022 | 0.4850 | 0.5100 | 0.4850 | 0.4962 | 0.4962 | 937,567 |
28 Dec 2022 | 0.5000 | 0.5000 | 0.4610 | 0.4840 | 0.4840 | 816,068 |
27 Dec 2022 | 0.4900 | 0.5372 | 0.4900 | 0.4962 | 0.4962 | 291,908 |
23 Dec 2022 | 0.5200 | 0.5200 | 0.4900 | 0.5070 | 0.5070 | 354,037 |
22 Dec 2022 | 0.5100 | 0.5325 | 0.5100 | 0.5200 | 0.5200 | 186,300 |
21 Dec 2022 | 0.5113 | 0.5345 | 0.5050 | 0.5300 | 0.5300 | 309,157 |
20 Dec 2022 | 0.5300 | 0.5477 | 0.5027 | 0.5200 | 0.5200 | 429,574 |
19 Dec 2022 | 0.5350 | 0.5901 | 0.5325 | 0.5410 | 0.5410 | 316,671 |
16 Dec 2022 | 0.5621 | 0.5640 | 0.5379 | 0.5500 | 0.5500 | 620,292 |
15 Dec 2022 | 0.5860 | 0.5860 | 0.5574 | 0.5650 | 0.5650 | 274,786 |
14 Dec 2022 | 0.6000 | 0.6000 | 0.5900 | 0.5950 | 0.5950 | 341,151 |
13 Dec 2022 | 0.6616 | 0.6616 | 0.5977 | 0.6100 | 0.6100 | 277,086 |
12 Dec 2022 | 0.6150 | 0.6390 | 0.6003 | 0.6250 | 0.6250 | 242,823 |
09 Dec 2022 | 0.6150 | 0.6395 | 0.6150 | 0.6290 | 0.6290 | 284,319 |
08 Dec 2022 | 0.6300 | 0.6600 | 0.6300 | 0.6300 | 0.6300 | 100,889 |
07 Dec 2022 | 0.6310 | 0.6518 | 0.6310 | 0.6400 | 0.6400 | 157,983 |
06 Dec 2022 | 0.6200 | 0.6665 | 0.6200 | 0.6665 | 0.6665 | 297,905 |
05 Dec 2022 | 0.7162 | 0.7162 | 0.6449 | 0.6450 | 0.6450 | 372,493 |
02 Dec 2022 | 0.6700 | 0.7309 | 0.6650 | 0.6950 | 0.6950 | 109,891 |
01 Dec 2022 | 0.6700 | 0.6850 | 0.6700 | 0.6767 | 0.6767 | 55,359 |
30 Nov 2022 | 0.6733 | 0.6850 | 0.6400 | 0.6700 | 0.6700 | 100,617 |
29 Nov 2022 | 0.6150 | 0.6490 | 0.6150 | 0.6395 | 0.6395 | 61,787 |
28 Nov 2022 | 0.6643 | 0.6643 | 0.6080 | 0.6150 | 0.6150 | 603,282 |
25 Nov 2022 | 0.6900 | 0.6900 | 0.6538 | 0.6670 | 0.6670 | 579,043 |
23 Nov 2022 | 0.6900 | 0.7100 | 0.6700 | 0.6950 | 0.6950 | 151,082 |
22 Nov 2022 | 0.6800 | 0.6995 | 0.6750 | 0.6827 | 0.6827 | 101,471 |
21 Nov 2022 | 0.7000 | 0.7000 | 0.6750 | 0.6800 | 0.6800 | 285,874 |
18 Nov 2022 | 0.7000 | 0.7304 | 0.6800 | 0.7030 | 0.7030 | 156,694 |
17 Nov 2022 | 0.6950 | 0.7170 | 0.6902 | 0.7005 | 0.7005 | 376,072 |
16 Nov 2022 | 0.7052 | 0.7203 | 0.6950 | 0.6990 | 0.6990 | 239,086 |
15 Nov 2022 | 0.7300 | 0.7725 | 0.7057 | 0.7310 | 0.7310 | 369,971 |
14 Nov 2022 | 0.7870 | 0.7870 | 0.7500 | 0.7610 | 0.7610 | 1,218,316 |
11 Nov 2022 | 0.7100 | 0.7330 | 0.7100 | 0.7281 | 0.7281 | 1,202,051 |
10 Nov 2022 | 0.7198 | 0.7198 | 0.7000 | 0.7089 | 0.7089 | 881,726 |
09 Nov 2022 | 0.6810 | 0.7200 | 0.6810 | 0.7019 | 0.7019 | 255,273 |
08 Nov 2022 | 0.7634 | 0.7634 | 0.7062 | 0.7196 | 0.7196 | 419,354 |
07 Nov 2022 | 0.7200 | 0.7618 | 0.7050 | 0.7300 | 0.7300 | 880,614 |
04 Nov 2022 | 0.6700 | 0.6905 | 0.6601 | 0.6810 | 0.6810 | 1,184,706 |
03 Nov 2022 | 0.6670 | 0.6996 | 0.6400 | 0.6750 | 0.6750 | 252,951 |
02 Nov 2022 | 0.7330 | 0.7330 | 0.6800 | 0.6900 | 0.6900 | 753,086 |
01 Nov 2022 | 0.6875 | 0.6875 | 0.6550 | 0.6610 | 0.6610 | 305,490 |
31 Oct 2022 | 0.6400 | 0.7000 | 0.6400 | 0.6790 | 0.6790 | 111,488 |
28 Oct 2022 | 0.6600 | 0.6700 | 0.6283 | 0.6400 | 0.6400 | 154,542 |
27 Oct 2022 | 0.6500 | 0.6900 | 0.6500 | 0.6600 | 0.6600 | 439,353 |
26 Oct 2022 | 0.6500 | 0.6900 | 0.6500 | 0.6725 | 0.6725 | 296,148 |
25 Oct 2022 | 0.6350 | 0.6900 | 0.6350 | 0.6756 | 0.6756 | 291,487 |
24 Oct 2022 | 0.6900 | 0.6900 | 0.6450 | 0.6605 | 0.6605 | 189,084 |
21 Oct 2022 | 0.6900 | 0.6900 | 0.6539 | 0.6849 | 0.6849 | 751,756 |
20 Oct 2022 | 0.6200 | 0.6750 | 0.6200 | 0.6566 | 0.6566 | 207,274 |
19 Oct 2022 | 0.6560 | 0.6720 | 0.6550 | 0.6610 | 0.6610 | 91,565 |
18 Oct 2022 | 0.6550 | 0.6900 | 0.6550 | 0.6753 | 0.6753 | 611,264 |
17 Oct 2022 | 0.6000 | 0.6500 | 0.6000 | 0.6458 | 0.6458 | 475,986 |
14 Oct 2022 | 0.6300 | 0.6340 | 0.5800 | 0.5999 | 0.5999 | 416,138 |
13 Oct 2022 | 0.6255 | 0.6313 | 0.5653 | 0.6210 | 0.6210 | 864,770 |
12 Oct 2022 | 0.6100 | 0.6379 | 0.6100 | 0.6205 | 0.6205 | 787,826 |
11 Oct 2022 | 0.6017 | 0.6295 | 0.6017 | 0.6060 | 0.6060 | 743,856 |
10 Oct 2022 | 0.6500 | 0.6500 | 0.6030 | 0.6101 | 0.6101 | 140,566 |
07 Oct 2022 | 0.6600 | 0.6700 | 0.6286 | 0.6350 | 0.6350 | 61,976 |
06 Oct 2022 | 0.6501 | 0.6653 | 0.6350 | 0.6650 | 0.6650 | 297,509 |
05 Oct 2022 | 0.6449 | 0.6500 | 0.6150 | 0.6353 | 0.6353 | 360,547 |
04 Oct 2022 | 0.6700 | 0.6700 | 0.6566 | 0.6620 | 0.6620 | 1,762,747 |
03 Oct 2022 | 0.5671 | 0.6050 | 0.5671 | 0.6050 | 0.6050 | 537,797 |
30 Sept 2022 | 0.5800 | 0.5900 | 0.5750 | 0.5800 | 0.5800 | 168,869 |
29 Sept 2022 | 0.6150 | 0.6200 | 0.5720 | 0.5820 | 0.5820 | 388,614 |
28 Sept 2022 | 0.6149 | 0.6150 | 0.5950 | 0.6150 | 0.6150 | 296,727 |
27 Sept 2022 | 0.5991 | 0.6200 | 0.5883 | 0.6150 | 0.6150 | 489,209 |
26 Sept 2022 | 0.5655 | 0.6100 | 0.5655 | 0.5788 | 0.5788 | 744,913 |
23 Sept 2022 | 0.6300 | 0.6782 | 0.6010 | 0.6175 | 0.6175 | 1,378,282 |
22 Sept 2022 | 0.6808 | 0.6854 | 0.6670 | 0.6750 | 0.6750 | 582,590 |
21 Sept 2022 | 0.6821 | 0.7150 | 0.6805 | 0.6880 | 0.6880 | 1,295,272 |
20 Sept 2022 | 0.7100 | 0.7200 | 0.6811 | 0.6982 | 0.6982 | 1,355,253 |
19 Sept 2022 | 0.6900 | 0.7340 | 0.6650 | 0.7340 | 0.7340 | 1,294,988 |
16 Sept 2022 | 0.5900 | 0.6400 | 0.5900 | 0.6219 | 0.6219 | 1,758,685 |
15 Sept 2022 | 0.5996 | 0.6750 | 0.5800 | 0.5964 | 0.5964 | 3,556,288 |
14 Sept 2022 | 0.7100 | 0.7199 | 0.6510 | 0.6625 | 0.6625 | 12,349,668 |
13 Sept 2022 | 0.8766 | 0.8766 | 0.8200 | 0.8300 | 0.8300 | 424,823 |
12 Sept 2022 | 0.8347 | 0.8990 | 0.8347 | 0.8671 | 0.8671 | 615,202 |
09 Sept 2022 | 0.8800 | 0.8960 | 0.8775 | 0.8775 | 0.8775 | 1,323,430 |
08 Sept 2022 | 0.8600 | 0.8910 | 0.8600 | 0.8900 | 0.8900 | 2,390,624 |
07 Sept 2022 | 0.7900 | 0.8250 | 0.7900 | 0.8098 | 0.8098 | 2,188,202 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |