Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 25,000 |
01 Feb 2023 | - | - | - | - | - | - |
31 Jan 2023 | 0.5200 | 0.5200 | 0.5100 | 0.5150 | 0.5150 | 101,014 |
30 Jan 2023 | 0.5300 | 0.5350 | 0.5100 | 0.5200 | 0.5200 | 96,242 |
27 Jan 2023 | 0.5200 | 0.5550 | 0.5200 | 0.5300 | 0.5300 | 196,913 |
25 Jan 2023 | 0.5000 | 0.5250 | 0.5000 | 0.5200 | 0.5200 | 239,846 |
24 Jan 2023 | 0.5100 | 0.5100 | 0.4950 | 0.4950 | 0.4950 | 207,351 |
23 Jan 2023 | 0.5150 | 0.5400 | 0.5050 | 0.5050 | 0.5050 | 312,926 |
20 Jan 2023 | 0.5200 | 0.5250 | 0.5000 | 0.5050 | 0.5050 | 232,512 |
19 Jan 2023 | 0.5250 | 0.5250 | 0.5150 | 0.5200 | 0.5200 | 48,954 |
18 Jan 2023 | 0.5350 | 0.5350 | 0.5150 | 0.5200 | 0.5200 | 84,714 |
17 Jan 2023 | 0.5600 | 0.5600 | 0.5300 | 0.5400 | 0.5400 | 100,591 |
16 Jan 2023 | 0.5750 | 0.5750 | 0.5400 | 0.5600 | 0.5600 | 137,771 |
13 Jan 2023 | 0.5550 | 0.5900 | 0.5500 | 0.5650 | 0.5650 | 456,461 |
12 Jan 2023 | 0.5650 | 0.5750 | 0.5400 | 0.5400 | 0.5400 | 283,512 |
11 Jan 2023 | 0.5600 | 0.5600 | 0.5400 | 0.5400 | 0.5400 | 112,101 |
10 Jan 2023 | 0.5650 | 0.5650 | 0.5400 | 0.5600 | 0.5600 | 196,142 |
09 Jan 2023 | 0.5850 | 0.5900 | 0.5300 | 0.5650 | 0.5650 | 344,940 |
06 Jan 2023 | 0.5100 | 0.5900 | 0.5100 | 0.5650 | 0.5650 | 511,747 |
05 Jan 2023 | 0.5050 | 0.5200 | 0.5050 | 0.5050 | 0.5050 | 115,773 |
04 Jan 2023 | 0.5300 | 0.5300 | 0.5050 | 0.5200 | 0.5200 | 85,001 |
03 Jan 2023 | 0.5300 | 0.5350 | 0.5250 | 0.5300 | 0.5300 | 173,012 |
30 Dec 2022 | 0.5100 | 0.5350 | 0.5100 | 0.5300 | 0.5300 | 86,897 |
29 Dec 2022 | 0.4800 | 0.5100 | 0.4800 | 0.5100 | 0.5100 | 17,329 |
28 Dec 2022 | 0.5050 | 0.5150 | 0.4950 | 0.4950 | 0.4950 | 128,394 |
23 Dec 2022 | 0.5100 | 0.5150 | 0.4900 | 0.5050 | 0.5050 | 174,688 |
22 Dec 2022 | 0.5050 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 87,765 |
21 Dec 2022 | 0.4850 | 0.5100 | 0.4850 | 0.5100 | 0.5100 | 114,204 |
20 Dec 2022 | 0.5200 | 0.5500 | 0.4750 | 0.4750 | 0.4750 | 364,349 |
19 Dec 2022 | 0.4850 | 0.4925 | 0.4750 | 0.4800 | 0.4800 | 38,397 |
16 Dec 2022 | 0.4500 | 0.4900 | 0.4500 | 0.4850 | 0.4850 | 278,332 |
15 Dec 2022 | 0.5050 | 0.5050 | 0.4600 | 0.4750 | 0.4750 | 271,036 |
14 Dec 2022 | 0.5400 | 0.5400 | 0.4950 | 0.5100 | 0.5100 | 439,408 |
13 Dec 2022 | 0.5450 | 0.5500 | 0.5250 | 0.5250 | 0.5250 | 87,489 |
12 Dec 2022 | 0.5150 | 0.5700 | 0.5150 | 0.5450 | 0.5450 | 680,854 |
09 Dec 2022 | 0.5300 | 0.5400 | 0.5100 | 0.5300 | 0.5300 | 242,316 |
08 Dec 2022 | 0.5800 | 0.5800 | 0.5100 | 0.5200 | 0.5200 | 764,133 |
07 Dec 2022 | 0.5700 | 0.5800 | 0.5400 | 0.5800 | 0.5800 | 411,546 |
06 Dec 2022 | 0.5800 | 0.5800 | 0.5550 | 0.5750 | 0.5750 | 667,153 |
05 Dec 2022 | 0.6150 | 0.6150 | 0.5800 | 0.5800 | 0.5800 | 490,738 |
02 Dec 2022 | 0.6200 | 0.6350 | 0.5800 | 0.6300 | 0.6300 | 491,273 |
01 Dec 2022 | 0.6100 | 0.6600 | 0.6100 | 0.6200 | 0.6200 | 1,091,129 |
30 Nov 2022 | 0.5750 | 0.6100 | 0.5700 | 0.5950 | 0.5950 | 433,978 |
29 Nov 2022 | 0.5750 | 0.5850 | 0.5500 | 0.5650 | 0.5650 | 387,073 |
28 Nov 2022 | 0.6000 | 0.6150 | 0.5650 | 0.5700 | 0.5700 | 680,550 |
25 Nov 2022 | 0.6400 | 0.6550 | 0.5950 | 0.6200 | 0.6200 | 853,258 |
24 Nov 2022 | 0.6050 | 0.6750 | 0.5900 | 0.6400 | 0.6400 | 1,203,407 |
23 Nov 2022 | 0.5350 | 0.6400 | 0.5250 | 0.6150 | 0.6150 | 1,638,829 |
22 Nov 2022 | 0.5600 | 0.5600 | 0.5200 | 0.5250 | 0.5250 | 676,532 |
21 Nov 2022 | 0.5600 | 0.5600 | 0.5300 | 0.5300 | 0.5300 | 39,971 |
18 Nov 2022 | 0.5750 | 0.5750 | 0.5400 | 0.5400 | 0.5400 | 317,495 |
17 Nov 2022 | 0.6000 | 0.6000 | 0.5600 | 0.5700 | 0.5700 | 412,344 |
16 Nov 2022 | 0.5700 | 0.6000 | 0.5500 | 0.5500 | 0.5500 | 422,761 |
15 Nov 2022 | 0.5850 | 0.6150 | 0.5600 | 0.5700 | 0.5700 | 611,472 |
14 Nov 2022 | 0.5550 | 0.6000 | 0.5500 | 0.5900 | 0.5900 | 485,884 |
11 Nov 2022 | 0.5700 | 0.5700 | 0.5300 | 0.5500 | 0.5500 | 546,305 |
10 Nov 2022 | 0.5300 | 0.5650 | 0.5000 | 0.5500 | 0.5500 | 621,226 |
09 Nov 2022 | 0.5700 | 0.5900 | 0.5350 | 0.5400 | 0.5400 | 606,914 |
08 Nov 2022 | 0.5600 | 0.5850 | 0.5600 | 0.5800 | 0.5800 | 510,265 |
07 Nov 2022 | 0.5450 | 0.5600 | 0.5200 | 0.5500 | 0.5500 | 851,571 |
04 Nov 2022 | 0.4900 | 0.5400 | 0.4800 | 0.5400 | 0.5400 | 938,805 |
03 Nov 2022 | 0.5050 | 0.5050 | 0.4800 | 0.4800 | 0.4800 | 276,455 |
02 Nov 2022 | 0.5000 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 349,440 |
01 Nov 2022 | 0.4850 | 0.5000 | 0.4750 | 0.4850 | 0.4850 | 108,832 |
31 Oct 2022 | 0.5050 | 0.5050 | 0.4750 | 0.4800 | 0.4800 | 158,739 |
28 Oct 2022 | 0.5000 | 0.5150 | 0.4750 | 0.4800 | 0.4800 | 420,494 |
27 Oct 2022 | 0.4800 | 0.5100 | 0.4650 | 0.4950 | 0.4950 | 296,908 |
26 Oct 2022 | 0.4900 | 0.4900 | 0.4650 | 0.4650 | 0.4650 | 493,301 |
25 Oct 2022 | 0.4900 | 0.4900 | 0.4700 | 0.4850 | 0.4850 | 93,167 |
24 Oct 2022 | 0.5000 | 0.5050 | 0.4750 | 0.4800 | 0.4800 | 321,889 |
21 Oct 2022 | 0.4900 | 0.5150 | 0.4750 | 0.4850 | 0.4850 | 309,492 |
20 Oct 2022 | 0.5250 | 0.5250 | 0.4900 | 0.5000 | 0.5000 | 369,379 |
19 Oct 2022 | 0.4750 | 0.5500 | 0.4700 | 0.5250 | 0.5250 | 740,168 |
18 Oct 2022 | 0.4550 | 0.4800 | 0.4500 | 0.4700 | 0.4700 | 540,202 |
17 Oct 2022 | 0.4450 | 0.4550 | 0.4350 | 0.4450 | 0.4450 | 224,635 |
14 Oct 2022 | 0.4600 | 0.4600 | 0.4400 | 0.4400 | 0.4400 | 179,352 |
13 Oct 2022 | 0.4500 | 0.4550 | 0.4400 | 0.4450 | 0.4450 | 191,620 |
12 Oct 2022 | 0.4550 | 0.4600 | 0.4400 | 0.4400 | 0.4400 | 571,004 |
11 Oct 2022 | 0.4800 | 0.4800 | 0.4500 | 0.4650 | 0.4650 | 323,965 |
10 Oct 2022 | 0.4800 | 0.4900 | 0.4650 | 0.4700 | 0.4700 | 299,442 |
07 Oct 2022 | 0.4900 | 0.4950 | 0.4800 | 0.4950 | 0.4950 | 337,018 |
06 Oct 2022 | 0.4850 | 0.5050 | 0.4750 | 0.4950 | 0.4950 | 355,774 |
05 Oct 2022 | 0.5000 | 0.5000 | 0.4700 | 0.4750 | 0.4750 | 528,894 |
04 Oct 2022 | 0.4700 | 0.4800 | 0.4500 | 0.4800 | 0.4800 | 822,434 |
03 Oct 2022 | 0.4800 | 0.4800 | 0.4250 | 0.4400 | 0.4400 | 538,288 |
30 Sept 2022 | 0.4600 | 0.4900 | 0.4600 | 0.4850 | 0.4850 | 154,351 |
29 Sept 2022 | 0.4950 | 0.4950 | 0.4700 | 0.4700 | 0.4700 | 291,683 |
28 Sept 2022 | 0.5000 | 0.5200 | 0.4500 | 0.4700 | 0.4700 | 1,355,904 |
27 Sept 2022 | 0.4800 | 0.5000 | 0.4700 | 0.4850 | 0.4850 | 597,877 |
26 Sept 2022 | 0.5150 | 0.5150 | 0.4650 | 0.4750 | 0.4750 | 1,345,134 |
23 Sept 2022 | 0.5300 | 0.5750 | 0.5200 | 0.5400 | 0.5400 | 900,398 |
21 Sept 2022 | 0.5400 | 0.5650 | 0.5350 | 0.5400 | 0.5400 | 1,386,821 |
20 Sept 2022 | 0.6300 | 0.6300 | 0.5550 | 0.5650 | 0.5650 | 659,798 |
19 Sept 2022 | 0.7000 | 0.7000 | 0.5950 | 0.6300 | 0.6300 | 709,730 |
16 Sept 2022 | 0.6900 | 0.7100 | 0.6600 | 0.6800 | 0.6800 | 457,072 |
15 Sept 2022 | 0.7350 | 0.7750 | 0.6900 | 0.7250 | 0.7250 | 766,080 |
14 Sept 2022 | 0.6050 | 0.7400 | 0.5700 | 0.7200 | 0.7200 | 1,686,022 |
13 Sept 2022 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | - |
12 Sept 2022 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | - |
09 Sept 2022 | 0.6400 | 0.7100 | 0.6400 | 0.6550 | 0.6550 | 972,089 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |