Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Feb 2023 | 0.9800 | 0.9850 | 0.9600 | 0.9800 | 0.9800 | 142,777 |
06 Feb 2023 | 0.9500 | 0.9500 | 0.9400 | 0.9450 | 0.9450 | 35,990 |
03 Feb 2023 | 0.9500 | 0.9700 | 0.9500 | 0.9500 | 0.9500 | 18,570 |
02 Feb 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 42,867 |
01 Feb 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
31 Jan 2023 | 0.9500 | 0.9500 | 0.9350 | 0.9500 | 0.9500 | 72,431 |
30 Jan 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
27 Jan 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
25 Jan 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 104 |
24 Jan 2023 | 0.9600 | 0.9700 | 0.9600 | 0.9700 | 0.9700 | 11,761 |
23 Jan 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 5,336 |
20 Jan 2023 | 0.9850 | 0.9850 | 0.9500 | 0.9500 | 0.9500 | 10,151 |
19 Jan 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 10,800 |
18 Jan 2023 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 10,050 |
17 Jan 2023 | 0.9750 | 0.9800 | 0.9750 | 0.9750 | 0.9750 | 65,293 |
16 Jan 2023 | 0.9900 | 0.9900 | 0.9500 | 0.9500 | 0.9500 | 41,531 |
13 Jan 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
12 Jan 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 147 |
11 Jan 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
10 Jan 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 5 |
09 Jan 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 346 |
06 Jan 2023 | 0.9500 | 0.9500 | 0.9250 | 0.9500 | 0.9500 | 102,268 |
05 Jan 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
04 Jan 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
03 Jan 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
30 Dec 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 7,500 |
29 Dec 2022 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | - |
28 Dec 2022 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | - |
23 Dec 2022 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | - |
22 Dec 2022 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | - |
21 Dec 2022 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | - |
20 Dec 2022 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | - |
19 Dec 2022 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 782 |
16 Dec 2022 | 0.8600 | 0.8600 | 0.8400 | 0.8600 | 0.8600 | 17,141 |
15 Dec 2022 | 0.9100 | 0.9100 | 0.8200 | 0.8200 | 0.8200 | 91,392 |
14 Dec 2022 | 0.9350 | 0.9350 | 0.9050 | 0.9050 | 0.9050 | 51,452 |
13 Dec 2022 | 0.9300 | 0.9350 | 0.9300 | 0.9350 | 0.9350 | 14,399 |
12 Dec 2022 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 11 |
09 Dec 2022 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 6,837 |
08 Dec 2022 | 0.9300 | 0.9350 | 0.9200 | 0.9350 | 0.9350 | 178 |
07 Dec 2022 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 12 |
06 Dec 2022 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 8,000 |
05 Dec 2022 | 0.9500 | 0.9500 | 0.9200 | 0.9200 | 0.9200 | 17,138 |
02 Dec 2022 | 0.9300 | 0.9500 | 0.9250 | 0.9500 | 0.9500 | 35,421 |
01 Dec 2022 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 528 |
30 Nov 2022 | 0.9000 | 0.9200 | 0.9000 | 0.9200 | 0.9200 | 70,792 |
29 Nov 2022 | 0.9200 | 0.9200 | 0.9000 | 0.9000 | 0.9000 | 24,822 |
28 Nov 2022 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
25 Nov 2022 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
24 Nov 2022 | 0.9600 | 0.9600 | 0.9250 | 0.9250 | 0.9250 | 10,105 |
23 Nov 2022 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
22 Nov 2022 | 0.9500 | 0.9550 | 0.9500 | 0.9550 | 0.9550 | 7,012 |
21 Nov 2022 | 0.9200 | 0.9500 | 0.9200 | 0.9500 | 0.9500 | 37,108 |
18 Nov 2022 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
18 Nov 2022 | 0.015 Dividend | |||||
17 Nov 2022 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9350 | 9,251 |
16 Nov 2022 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9350 | - |
15 Nov 2022 | 0.9200 | 0.9500 | 0.9200 | 0.9500 | 0.9350 | 10,594 |
14 Nov 2022 | 0.9850 | 0.9850 | 0.9000 | 0.9000 | 0.8858 | 13,438 |
11 Nov 2022 | 0.9550 | 0.9900 | 0.9550 | 0.9900 | 0.9744 | 16,257 |
10 Nov 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.8858 | 37,000 |
09 Nov 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.8858 | - |
08 Nov 2022 | 0.9300 | 0.9300 | 0.9000 | 0.9000 | 0.8858 | 66,653 |
07 Nov 2022 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9153 | - |
04 Nov 2022 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9153 | - |
03 Nov 2022 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9153 | - |
02 Nov 2022 | 0.9100 | 0.9300 | 0.9100 | 0.9300 | 0.9153 | 25,377 |
01 Nov 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.8858 | - |
31 Oct 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.8858 | - |
28 Oct 2022 | 0.9050 | 0.9050 | 0.9000 | 0.9000 | 0.8858 | 4,956 |
27 Oct 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.8858 | - |
26 Oct 2022 | 0.9200 | 0.9300 | 0.9000 | 0.9000 | 0.8858 | 95,601 |
25 Oct 2022 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9055 | - |
24 Oct 2022 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9055 | 4,049 |
21 Oct 2022 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9055 | 962 |
20 Oct 2022 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9153 | 108 |
19 Oct 2022 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9153 | 27,137 |
18 Oct 2022 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9153 | 2,157 |
17 Oct 2022 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9153 | 600 |
14 Oct 2022 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 0.9006 | - |
13 Oct 2022 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 0.9006 | - |
12 Oct 2022 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 0.9006 | 416 |
11 Oct 2022 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9153 | - |
10 Oct 2022 | 0.9250 | 0.9300 | 0.9250 | 0.9300 | 0.9153 | 109,996 |
07 Oct 2022 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9153 | 4 |
06 Oct 2022 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9104 | 7,208 |
05 Oct 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.8858 | - |
04 Oct 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.8858 | 1,000 |
03 Oct 2022 | 0.8950 | 0.8950 | 0.8500 | 0.8750 | 0.8612 | 33,324 |
30 Sept 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.8858 | 7,000 |
29 Sept 2022 | 0.9425 | 0.9425 | 0.9100 | 0.9100 | 0.8956 | 18,253 |
28 Sept 2022 | 0.9500 | 0.9500 | 0.9400 | 0.9400 | 0.9252 | 2,892 |
27 Sept 2022 | 0.9650 | 0.9650 | 0.9600 | 0.9600 | 0.9448 | 5,959 |
26 Sept 2022 | 0.9650 | 0.9650 | 0.9600 | 0.9600 | 0.9448 | 740 |
23 Sept 2022 | 0.9800 | 0.9800 | 0.9500 | 0.9500 | 0.9350 | 75,065 |
21 Sept 2022 | 0.9850 | 0.9975 | 0.9800 | 0.9975 | 0.9818 | 1,150 |
20 Sept 2022 | 0.9950 | 0.9950 | 0.9800 | 0.9800 | 0.9645 | 27,400 |
19 Sept 2022 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0039 | 101 |
16 Sept 2022 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0039 | - |
15 Sept 2022 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0039 | 5 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |