Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Mar 2023 | 0.5000 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 158,485 |
30 Mar 2023 | 0.5100 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 126,159 |
29 Mar 2023 | 0.5000 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 80,070 |
28 Mar 2023 | 0.5000 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 76,640 |
27 Mar 2023 | 0.5200 | 0.5300 | 0.5100 | 0.5100 | 0.5100 | 20,003 |
24 Mar 2023 | 0.5200 | 0.5300 | 0.5100 | 0.5300 | 0.5300 | 11,616 |
23 Mar 2023 | 0.5100 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 62,212 |
22 Mar 2023 | 0.5100 | 0.5100 | 0.4800 | 0.5100 | 0.5100 | 115,512 |
21 Mar 2023 | 0.5200 | 0.5400 | 0.5100 | 0.5200 | 0.5200 | 63,370 |
20 Mar 2023 | 0.5300 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 112,238 |
17 Mar 2023 | 0.5400 | 0.5400 | 0.5100 | 0.5200 | 0.5200 | 84,476 |
16 Mar 2023 | 0.5100 | 0.5300 | 0.5100 | 0.5300 | 0.5300 | 70,583 |
15 Mar 2023 | 0.5500 | 0.5500 | 0.4950 | 0.5100 | 0.5100 | 279,613 |
14 Mar 2023 | 0.5400 | 0.5600 | 0.5300 | 0.5600 | 0.5600 | 149,500 |
13 Mar 2023 | 0.5800 | 0.5800 | 0.5400 | 0.5400 | 0.5400 | 222,314 |
10 Mar 2023 | 0.5900 | 0.5900 | 0.5700 | 0.5800 | 0.5800 | 191,721 |
09 Mar 2023 | 0.6000 | 0.6000 | 0.5800 | 0.5900 | 0.5900 | 166,780 |
08 Mar 2023 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 64,575 |
07 Mar 2023 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 78,071 |
06 Mar 2023 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 52,736 |
03 Mar 2023 | 0.6000 | 0.6400 | 0.6000 | 0.6200 | 0.6200 | 515,322 |
02 Mar 2023 | 0.6100 | 0.6100 | 0.5800 | 0.5800 | 0.5800 | 34,384 |
01 Mar 2023 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 43,692 |
28 Feb 2023 | 0.5800 | 0.6100 | 0.5800 | 0.6100 | 0.6100 | 82,170 |
27 Feb 2023 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 141,168 |
24 Feb 2023 | 0.5900 | 0.5900 | 0.5800 | 0.5800 | 0.5800 | 117,287 |
23 Feb 2023 | 0.5700 | 0.5800 | 0.5700 | 0.5800 | 0.5800 | 46,840 |
22 Feb 2023 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 110,565 |
21 Feb 2023 | 0.5800 | 0.6000 | 0.5700 | 0.5800 | 0.5800 | 344,961 |
17 Feb 2023 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 13,502 |
16 Feb 2023 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 13,358 |
15 Feb 2023 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 29,645 |
14 Feb 2023 | 0.5800 | 0.5900 | 0.5700 | 0.5800 | 0.5800 | 15,262 |
13 Feb 2023 | 0.5700 | 0.5900 | 0.5700 | 0.5800 | 0.5800 | 51,097 |
10 Feb 2023 | 0.5700 | 0.5900 | 0.5600 | 0.5800 | 0.5800 | 180,548 |
09 Feb 2023 | 0.5800 | 0.6000 | 0.5800 | 0.5900 | 0.5900 | 34,429 |
08 Feb 2023 | 0.5800 | 0.6000 | 0.5800 | 0.5900 | 0.5900 | 80,124 |
07 Feb 2023 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 30,597 |
06 Feb 2023 | 0.6100 | 0.6100 | 0.5900 | 0.6000 | 0.6000 | 156,348 |
03 Feb 2023 | 0.6000 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 77,170 |
02 Feb 2023 | 0.6200 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 103,968 |
01 Feb 2023 | 0.6200 | 0.6400 | 0.6200 | 0.6200 | 0.6200 | 127,602 |
31 Jan 2023 | 0.6200 | 0.6400 | 0.6200 | 0.6300 | 0.6300 | 44,876 |
30 Jan 2023 | 0.6400 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 48,661 |
27 Jan 2023 | 0.6300 | 0.6400 | 0.6300 | 0.6400 | 0.6400 | 36,596 |
26 Jan 2023 | 0.6500 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 131,864 |
25 Jan 2023 | 0.6500 | 0.6500 | 0.6300 | 0.6400 | 0.6400 | 106,734 |
24 Jan 2023 | 0.6600 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 151,843 |
23 Jan 2023 | 0.6500 | 0.6700 | 0.6500 | 0.6600 | 0.6600 | 150,305 |
20 Jan 2023 | 0.6600 | 0.6700 | 0.6400 | 0.6700 | 0.6700 | 190,300 |
19 Jan 2023 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 19,306 |
18 Jan 2023 | 0.6700 | 0.6700 | 0.6300 | 0.6400 | 0.6400 | 209,362 |
17 Jan 2023 | 0.6300 | 0.6700 | 0.6200 | 0.6500 | 0.6500 | 508,588 |
16 Jan 2023 | 0.6200 | 0.6200 | 0.6100 | 0.6200 | 0.6200 | 79,157 |
13 Jan 2023 | 0.6100 | 0.6200 | 0.6000 | 0.6200 | 0.6200 | 228,574 |
12 Jan 2023 | 0.5900 | 0.6200 | 0.5900 | 0.6200 | 0.6200 | 296,906 |
11 Jan 2023 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 92,922 |
10 Jan 2023 | 0.5700 | 0.6000 | 0.5700 | 0.6000 | 0.6000 | 551,432 |
09 Jan 2023 | 0.5900 | 0.5900 | 0.5700 | 0.5800 | 0.5800 | 50,528 |
06 Jan 2023 | 0.5800 | 0.5900 | 0.5700 | 0.5800 | 0.5800 | 51,721 |
05 Jan 2023 | 0.5900 | 0.5900 | 0.5800 | 0.5800 | 0.5800 | 25,437 |
04 Jan 2023 | 0.5800 | 0.5900 | 0.5700 | 0.5900 | 0.5900 | 116,982 |
03 Jan 2023 | 0.5700 | 0.6000 | 0.5700 | 0.5800 | 0.5800 | 79,091 |
30 Dec 2022 | 0.5600 | 0.5700 | 0.5600 | 0.5700 | 0.5700 | 27,842 |
29 Dec 2022 | 0.5600 | 0.5900 | 0.5500 | 0.5600 | 0.5600 | 41,863 |
28 Dec 2022 | 0.5500 | 0.5800 | 0.5500 | 0.5500 | 0.5500 | 84,745 |
23 Dec 2022 | 0.5500 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 52,651 |
22 Dec 2022 | 0.5600 | 0.5700 | 0.5500 | 0.5600 | 0.5600 | 132,279 |
21 Dec 2022 | 0.5900 | 0.5900 | 0.5600 | 0.5700 | 0.5700 | 175,797 |
20 Dec 2022 | 0.5800 | 0.5900 | 0.5700 | 0.5700 | 0.5700 | 83,663 |
19 Dec 2022 | 0.6100 | 0.6100 | 0.5700 | 0.5700 | 0.5700 | 223,880 |
16 Dec 2022 | 0.6000 | 0.6000 | 0.5800 | 0.6000 | 0.6000 | 238,868 |
15 Dec 2022 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 64,469 |
14 Dec 2022 | 0.5900 | 0.6300 | 0.5900 | 0.6100 | 0.6100 | 603,463 |
13 Dec 2022 | 0.5700 | 0.6000 | 0.5600 | 0.5600 | 0.5600 | 1,528,879 |
12 Dec 2022 | 0.5800 | 0.5900 | 0.5700 | 0.5700 | 0.5700 | 344,016 |
09 Dec 2022 | 0.5700 | 0.6000 | 0.5700 | 0.5800 | 0.5800 | 317,694 |
08 Dec 2022 | 0.5900 | 0.5900 | 0.5600 | 0.5600 | 0.5600 | 595,046 |
07 Dec 2022 | 0.6300 | 0.6500 | 0.5800 | 0.5900 | 0.5900 | 1,559,812 |
06 Dec 2022 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 42,036 |
05 Dec 2022 | 0.5700 | 0.5700 | 0.5200 | 0.5500 | 0.5500 | 308,882 |
02 Dec 2022 | 0.5500 | 0.5600 | 0.5400 | 0.5500 | 0.5500 | 159,159 |
01 Dec 2022 | 0.5700 | 0.5700 | 0.5400 | 0.5400 | 0.5400 | 97,753 |
30 Nov 2022 | 0.5200 | 0.5600 | 0.5100 | 0.5600 | 0.5600 | 266,122 |
29 Nov 2022 | 0.5200 | 0.5500 | 0.5200 | 0.5400 | 0.5400 | 223,580 |
28 Nov 2022 | 0.5200 | 0.5700 | 0.5000 | 0.5200 | 0.5200 | 1,005,864 |
25 Nov 2022 | 0.4750 | 0.5100 | 0.4750 | 0.5100 | 0.5100 | 320,459 |
24 Nov 2022 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 32,708 |
23 Nov 2022 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 23,570 |
22 Nov 2022 | 0.4700 | 0.4850 | 0.4700 | 0.4850 | 0.4850 | 13,946 |
21 Nov 2022 | 0.4950 | 0.4950 | 0.4750 | 0.4750 | 0.4750 | 24,470 |
18 Nov 2022 | 0.4800 | 0.4950 | 0.4800 | 0.4900 | 0.4900 | 66,426 |
17 Nov 2022 | 0.4650 | 0.4800 | 0.4650 | 0.4800 | 0.4800 | 77,546 |
16 Nov 2022 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 53,994 |
15 Nov 2022 | 0.4700 | 0.4750 | 0.4700 | 0.4700 | 0.4700 | 45,562 |
14 Nov 2022 | 0.4750 | 0.4750 | 0.4700 | 0.4700 | 0.4700 | 18,738 |
11 Nov 2022 | 0.4700 | 0.4750 | 0.4700 | 0.4750 | 0.4750 | 43,780 |
10 Nov 2022 | 0.4700 | 0.4850 | 0.4650 | 0.4800 | 0.4800 | 137,701 |
09 Nov 2022 | 0.4900 | 0.4950 | 0.4650 | 0.4650 | 0.4650 | 262,003 |
08 Nov 2022 | 0.4750 | 0.4900 | 0.4750 | 0.4900 | 0.4900 | 118,107 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |