Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jan 2023 | 0.6650 | 0.6650 | 0.6300 | 0.6300 | 0.6300 | 1,776,596 |
27 Jan 2023 | 0.6900 | 0.6900 | 0.6700 | 0.6800 | 0.6800 | 1,453,719 |
25 Jan 2023 | 0.6900 | 0.6900 | 0.6700 | 0.6900 | 0.6900 | 1,027,492 |
24 Jan 2023 | 0.6700 | 0.6900 | 0.6700 | 0.6900 | 0.6900 | 1,669,103 |
23 Jan 2023 | 0.6650 | 0.6800 | 0.6500 | 0.6700 | 0.6700 | 1,871,727 |
20 Jan 2023 | 0.6500 | 0.6650 | 0.6500 | 0.6650 | 0.6650 | 1,811,892 |
19 Jan 2023 | 0.6300 | 0.6650 | 0.6300 | 0.6550 | 0.6550 | 2,428,652 |
18 Jan 2023 | 0.6250 | 0.6400 | 0.6250 | 0.6300 | 0.6300 | 1,521,066 |
17 Jan 2023 | 0.6350 | 0.6400 | 0.6150 | 0.6350 | 0.6350 | 1,400,827 |
16 Jan 2023 | 0.6350 | 0.6550 | 0.6200 | 0.6450 | 0.6450 | 5,316,015 |
13 Jan 2023 | 0.5800 | 0.6200 | 0.5700 | 0.6150 | 0.6150 | 5,427,101 |
12 Jan 2023 | 0.5250 | 0.5500 | 0.5200 | 0.5500 | 0.5500 | 1,990,278 |
11 Jan 2023 | 0.5150 | 0.5300 | 0.5150 | 0.5250 | 0.5250 | 985,922 |
10 Jan 2023 | 0.5050 | 0.5150 | 0.5000 | 0.5000 | 0.5000 | 169,929 |
09 Jan 2023 | 0.5050 | 0.5200 | 0.5050 | 0.5100 | 0.5100 | 673,247 |
06 Jan 2023 | 0.4950 | 0.5150 | 0.4950 | 0.5000 | 0.5000 | 1,266,896 |
05 Jan 2023 | 0.4900 | 0.4950 | 0.4800 | 0.4950 | 0.4950 | 480,926 |
04 Jan 2023 | 0.4800 | 0.5000 | 0.4800 | 0.4950 | 0.4950 | 561,711 |
03 Jan 2023 | 0.4900 | 0.5000 | 0.4750 | 0.4750 | 0.4750 | 277,389 |
30 Dec 2022 | 0.4900 | 0.5000 | 0.4850 | 0.4850 | 0.4850 | 171,024 |
29 Dec 2022 | 0.5100 | 0.5100 | 0.4875 | 0.4900 | 0.4900 | 748,488 |
28 Dec 2022 | 0.4900 | 0.5150 | 0.4900 | 0.5150 | 0.5150 | 798,650 |
23 Dec 2022 | 0.4850 | 0.4900 | 0.4650 | 0.4850 | 0.4850 | 591,639 |
22 Dec 2022 | 0.4900 | 0.5050 | 0.4850 | 0.4900 | 0.4900 | 1,578,677 |
21 Dec 2022 | 0.4800 | 0.5000 | 0.4800 | 0.4850 | 0.4850 | 624,470 |
20 Dec 2022 | 0.5150 | 0.5150 | 0.4750 | 0.4750 | 0.4750 | 1,800,134 |
19 Dec 2022 | 0.5150 | 0.5200 | 0.5050 | 0.5200 | 0.5200 | 725,204 |
16 Dec 2022 | 0.5300 | 0.5350 | 0.5050 | 0.5150 | 0.5150 | 1,244,486 |
15 Dec 2022 | 0.5350 | 0.5400 | 0.5300 | 0.5400 | 0.5400 | 601,397 |
14 Dec 2022 | 0.5300 | 0.5400 | 0.5275 | 0.5400 | 0.5400 | 867,764 |
13 Dec 2022 | 0.5350 | 0.5450 | 0.5250 | 0.5300 | 0.5300 | 695,527 |
12 Dec 2022 | 0.5350 | 0.5450 | 0.5300 | 0.5350 | 0.5350 | 1,403,805 |
09 Dec 2022 | 0.5000 | 0.5400 | 0.5000 | 0.5400 | 0.5400 | 1,916,962 |
08 Dec 2022 | 0.5200 | 0.5300 | 0.5000 | 0.5050 | 0.5050 | 978,216 |
07 Dec 2022 | 0.5100 | 0.5225 | 0.5050 | 0.5200 | 0.5200 | 685,315 |
06 Dec 2022 | 0.5250 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | 605,326 |
05 Dec 2022 | 0.4850 | 0.5350 | 0.4850 | 0.5350 | 0.5350 | 3,670,139 |
02 Dec 2022 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 325,053 |
01 Dec 2022 | 0.4650 | 0.4950 | 0.4600 | 0.4950 | 0.4950 | 2,838,619 |
30 Nov 2022 | 0.4300 | 0.4600 | 0.4300 | 0.4600 | 0.4600 | 1,559,810 |
29 Nov 2022 | 0.4200 | 0.4350 | 0.4175 | 0.4350 | 0.4350 | 738,798 |
28 Nov 2022 | 0.4300 | 0.4300 | 0.4150 | 0.4200 | 0.4200 | 681,905 |
25 Nov 2022 | 0.4350 | 0.4450 | 0.4250 | 0.4250 | 0.4250 | 506,081 |
24 Nov 2022 | 0.4300 | 0.4550 | 0.4300 | 0.4350 | 0.4350 | 650,908 |
23 Nov 2022 | 0.4350 | 0.4450 | 0.4300 | 0.4300 | 0.4300 | 305,188 |
22 Nov 2022 | 0.4350 | 0.4450 | 0.4325 | 0.4350 | 0.4350 | 382,248 |
21 Nov 2022 | 0.4500 | 0.4550 | 0.4300 | 0.4350 | 0.4350 | 738,177 |
18 Nov 2022 | 0.4600 | 0.4700 | 0.4500 | 0.4550 | 0.4550 | 598,213 |
17 Nov 2022 | 0.4650 | 0.4650 | 0.4500 | 0.4600 | 0.4600 | 411,293 |
16 Nov 2022 | 0.4650 | 0.4650 | 0.4550 | 0.4550 | 0.4550 | 909,471 |
15 Nov 2022 | 0.4750 | 0.4750 | 0.4650 | 0.4650 | 0.4650 | 342,646 |
14 Nov 2022 | 0.4550 | 0.4850 | 0.4550 | 0.4750 | 0.4750 | 4,430,901 |
11 Nov 2022 | 0.4300 | 0.4550 | 0.4300 | 0.4550 | 0.4550 | 2,062,611 |
10 Nov 2022 | 0.4300 | 0.4400 | 0.4275 | 0.4350 | 0.4350 | 740,140 |
09 Nov 2022 | 0.4200 | 0.4450 | 0.4125 | 0.4400 | 0.4400 | 2,359,532 |
08 Nov 2022 | 0.4150 | 0.4250 | 0.4100 | 0.4150 | 0.4150 | 1,723,291 |
07 Nov 2022 | 0.4200 | 0.4250 | 0.4050 | 0.4200 | 0.4200 | 895,063 |
04 Nov 2022 | 0.3850 | 0.4100 | 0.3850 | 0.4100 | 0.4100 | 1,041,235 |
03 Nov 2022 | 0.3900 | 0.4000 | 0.3825 | 0.3950 | 0.3950 | 1,320,850 |
02 Nov 2022 | 0.3750 | 0.3950 | 0.3700 | 0.3900 | 0.3900 | 797,473 |
01 Nov 2022 | 0.3700 | 0.3900 | 0.3700 | 0.3750 | 0.3750 | 959,546 |
31 Oct 2022 | 0.3900 | 0.3900 | 0.3700 | 0.3750 | 0.3750 | 1,580,940 |
28 Oct 2022 | 0.3950 | 0.3950 | 0.3800 | 0.3850 | 0.3850 | 425,917 |
27 Oct 2022 | 0.3750 | 0.4000 | 0.3750 | 0.3950 | 0.3950 | 1,094,876 |
26 Oct 2022 | 0.3850 | 0.3850 | 0.3650 | 0.3750 | 0.3750 | 1,980,736 |
25 Oct 2022 | 0.3900 | 0.3950 | 0.3825 | 0.3850 | 0.3850 | 656,203 |
24 Oct 2022 | 0.4000 | 0.4050 | 0.3900 | 0.3950 | 0.3950 | 641,539 |
21 Oct 2022 | 0.3950 | 0.4000 | 0.3850 | 0.3950 | 0.3950 | 1,980,252 |
20 Oct 2022 | 0.4000 | 0.4050 | 0.3900 | 0.3950 | 0.3950 | 525,788 |
19 Oct 2022 | 0.4050 | 0.4150 | 0.4000 | 0.4000 | 0.4000 | 332,099 |
18 Oct 2022 | 0.3900 | 0.4050 | 0.3900 | 0.4050 | 0.4050 | 578,645 |
17 Oct 2022 | 0.3950 | 0.3950 | 0.3850 | 0.3900 | 0.3900 | 1,209,412 |
14 Oct 2022 | 0.4050 | 0.4100 | 0.3950 | 0.3950 | 0.3950 | 1,361,675 |
13 Oct 2022 | 0.4050 | 0.4150 | 0.4000 | 0.4000 | 0.4000 | 1,150,074 |
12 Oct 2022 | 0.4300 | 0.4300 | 0.4050 | 0.4050 | 0.4050 | 610,938 |
11 Oct 2022 | 0.4200 | 0.4250 | 0.4100 | 0.4250 | 0.4250 | 750,856 |
10 Oct 2022 | 0.4200 | 0.4300 | 0.4150 | 0.4150 | 0.4150 | 595,949 |
07 Oct 2022 | 0.4250 | 0.4400 | 0.4200 | 0.4350 | 0.4350 | 796,535 |
06 Oct 2022 | 0.4450 | 0.4450 | 0.4250 | 0.4250 | 0.4250 | 485,639 |
05 Oct 2022 | 0.4450 | 0.4500 | 0.4300 | 0.4450 | 0.4450 | 1,339,288 |
04 Oct 2022 | 0.4175 | 0.4450 | 0.4100 | 0.4300 | 0.4300 | 1,864,706 |
03 Oct 2022 | 0.4100 | 0.4200 | 0.4050 | 0.4150 | 0.4150 | 919,372 |
30 Sept 2022 | 0.3900 | 0.4250 | 0.3900 | 0.4100 | 0.4100 | 1,069,866 |
29 Sept 2022 | 0.4050 | 0.4100 | 0.3950 | 0.3950 | 0.3950 | 1,731,395 |
28 Sept 2022 | 0.4050 | 0.4150 | 0.4000 | 0.4000 | 0.4000 | 873,026 |
27 Sept 2022 | 0.3950 | 0.4150 | 0.3900 | 0.4150 | 0.4150 | 1,920,923 |
26 Sept 2022 | 0.4100 | 0.4100 | 0.3875 | 0.3900 | 0.3900 | 2,484,580 |
23 Sept 2022 | 0.4200 | 0.4200 | 0.4050 | 0.4100 | 0.4100 | 1,002,596 |
21 Sept 2022 | 0.4250 | 0.4300 | 0.4100 | 0.4250 | 0.4250 | 2,009,442 |
20 Sept 2022 | 0.4150 | 0.4250 | 0.4100 | 0.4250 | 0.4250 | 1,154,107 |
19 Sept 2022 | 0.4150 | 0.4200 | 0.4100 | 0.4150 | 0.4150 | 1,106,471 |
16 Sept 2022 | 0.4450 | 0.4450 | 0.4050 | 0.4050 | 0.4050 | 2,076,008 |
15 Sept 2022 | 0.4500 | 0.4550 | 0.4400 | 0.4400 | 0.4400 | 425,478 |
14 Sept 2022 | 0.4450 | 0.4550 | 0.4400 | 0.4400 | 0.4400 | 746,332 |
13 Sept 2022 | 0.4500 | 0.4600 | 0.4450 | 0.4600 | 0.4600 | 580,682 |
12 Sept 2022 | 0.4400 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 922,442 |
09 Sept 2022 | 0.4150 | 0.4450 | 0.4100 | 0.4350 | 0.4350 | 1,736,315 |
08 Sept 2022 | 0.4150 | 0.4200 | 0.4050 | 0.4200 | 0.4200 | 866,226 |
07 Sept 2022 | 0.4250 | 0.4300 | 0.4000 | 0.4000 | 0.4000 | 2,743,988 |
06 Sept 2022 | 0.4300 | 0.4400 | 0.4250 | 0.4300 | 0.4300 | 306,285 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |