Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 0.6020 | 0.6300 | 0.6020 | 0.6300 | 0.6300 | 7,499 |
02 Feb 2023 | 0.6340 | 0.6340 | 0.6340 | 0.6340 | 0.6340 | 500 |
01 Feb 2023 | 0.6200 | 0.6200 | 0.6000 | 0.6200 | 0.6200 | 3,542 |
31 Jan 2023 | 0.6340 | 0.6340 | 0.6020 | 0.6200 | 0.6200 | 1,300 |
30 Jan 2023 | 0.6340 | 0.6340 | 0.6020 | 0.6200 | 0.6200 | 1,135 |
27 Jan 2023 | 0.6000 | 0.6200 | 0.6000 | 0.6200 | 0.6200 | 4,000 |
26 Jan 2023 | 0.6360 | 0.6360 | 0.5960 | 0.6340 | 0.6340 | 8,150 |
25 Jan 2023 | 0.6360 | 0.6360 | 0.6360 | 0.6360 | 0.6360 | 450 |
24 Jan 2023 | 0.6360 | 0.6360 | 0.6000 | 0.6360 | 0.6360 | 10,349 |
23 Jan 2023 | 0.6360 | 0.6360 | 0.6100 | 0.6360 | 0.6360 | 2,350 |
20 Jan 2023 | 0.6040 | 0.6360 | 0.6000 | 0.6360 | 0.6360 | 3,950 |
19 Jan 2023 | 0.6120 | 0.6360 | 0.5960 | 0.6360 | 0.6360 | 7,164 |
18 Jan 2023 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 655 |
17 Jan 2023 | 0.6580 | 0.6580 | 0.6400 | 0.6560 | 0.6560 | 17,513 |
16 Jan 2023 | 0.6580 | 0.6580 | 0.6300 | 0.6580 | 0.6580 | 21,557 |
13 Jan 2023 | 0.6580 | 0.6580 | 0.6180 | 0.6300 | 0.6300 | 4,369 |
12 Jan 2023 | 0.6400 | 0.6580 | 0.6400 | 0.6580 | 0.6580 | 3,350 |
11 Jan 2023 | 0.6500 | 0.6520 | 0.6140 | 0.6400 | 0.6400 | 1,501 |
10 Jan 2023 | 0.6580 | 0.6600 | 0.6280 | 0.6580 | 0.6580 | 27,985 |
09 Jan 2023 | 0.6880 | 0.7100 | 0.6240 | 0.6600 | 0.6600 | 94,447 |
06 Jan 2023 | - | - | - | - | - | - |
05 Jan 2023 | 0.6600 | 0.7980 | 0.6080 | 0.7100 | 0.7100 | 180,318 |
04 Jan 2023 | 0.6000 | 0.6800 | 0.6000 | 0.6660 | 0.6660 | 203,194 |
03 Jan 2023 | 0.5200 | 0.5720 | 0.5200 | 0.5720 | 0.5720 | 42,800 |
02 Jan 2023 | 0.5320 | 0.5700 | 0.5320 | 0.5700 | 0.5700 | 23,299 |
30 Dec 2022 | 0.5200 | 0.5320 | 0.5100 | 0.5300 | 0.5300 | 38,281 |
29 Dec 2022 | 0.5080 | 0.5200 | 0.5000 | 0.5200 | 0.5200 | 24,696 |
28 Dec 2022 | 0.4840 | 0.4900 | 0.4820 | 0.4890 | 0.4890 | 20,531 |
27 Dec 2022 | 0.4950 | 0.5160 | 0.4800 | 0.4900 | 0.4900 | 8,870 |
26 Dec 2022 | - | - | - | - | - | - |
23 Dec 2022 | 0.4950 | 0.5180 | 0.4950 | 0.5160 | 0.5160 | 10,100 |
22 Dec 2022 | 0.4950 | 0.5180 | 0.4950 | 0.5180 | 0.5180 | 12,950 |
21 Dec 2022 | 0.4950 | 0.5180 | 0.4950 | 0.5180 | 0.5180 | 7,400 |
20 Dec 2022 | 0.5040 | 0.5040 | 0.4950 | 0.5040 | 0.5040 | 9,058 |
19 Dec 2022 | 0.5060 | 0.5060 | 0.4950 | 0.5040 | 0.5040 | 3,050 |
16 Dec 2022 | 0.5080 | 0.5080 | 0.4800 | 0.5060 | 0.5060 | 2,100 |
15 Dec 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 4,545 |
14 Dec 2022 | 0.4800 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 5,266 |
13 Dec 2022 | 0.5200 | 0.5200 | 0.4820 | 0.5100 | 0.5100 | 9,050 |
12 Dec 2022 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 250 |
09 Dec 2022 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 250 |
08 Dec 2022 | 0.5180 | 0.5200 | 0.5180 | 0.5200 | 0.5200 | 1,000 |
07 Dec 2022 | 0.5180 | 0.5180 | 0.4800 | 0.5180 | 0.5180 | 3,045 |
06 Dec 2022 | 0.5200 | 0.5200 | 0.4800 | 0.5180 | 0.5180 | 820 |
05 Dec 2022 | 0.5180 | 0.5200 | 0.5180 | 0.5200 | 0.5200 | 3,784 |
02 Dec 2022 | 0.5120 | 0.5400 | 0.5000 | 0.5360 | 0.5360 | 17,850 |
01 Dec 2022 | 0.5100 | 0.5120 | 0.5100 | 0.5120 | 0.5120 | 243 |
30 Nov 2022 | 0.5000 | 0.5120 | 0.5000 | 0.5120 | 0.5120 | 793 |
29 Nov 2022 | 0.5400 | 0.5400 | 0.4400 | 0.5140 | 0.5140 | 15,370 |
28 Nov 2022 | 0.5120 | 0.5500 | 0.5120 | 0.5500 | 0.5500 | 720 |
25 Nov 2022 | 0.5400 | 0.5500 | 0.5100 | 0.5500 | 0.5500 | 3,576 |
24 Nov 2022 | 0.5380 | 0.5400 | 0.5380 | 0.5400 | 0.5400 | 2,000 |
23 Nov 2022 | 0.5380 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 4,150 |
22 Nov 2022 | 0.5280 | 0.5380 | 0.5280 | 0.5380 | 0.5380 | 2,900 |
21 Nov 2022 | 0.5280 | 0.5280 | 0.5280 | 0.5280 | 0.5280 | 250 |
18 Nov 2022 | 0.5280 | 0.5280 | 0.5280 | 0.5280 | 0.5280 | 500 |
17 Nov 2022 | 0.5280 | 0.5280 | 0.5280 | 0.5280 | 0.5280 | 300 |
16 Nov 2022 | 0.5100 | 0.5280 | 0.5100 | 0.5280 | 0.5280 | 4,006 |
15 Nov 2022 | 0.5100 | 0.5100 | 0.4900 | 0.4940 | 0.4940 | 1,455 |
14 Nov 2022 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 550 |
11 Nov 2022 | - | - | - | - | - | - |
10 Nov 2022 | 0.5080 | 0.5100 | 0.5080 | 0.5100 | 0.5100 | 400 |
09 Nov 2022 | 0.5080 | 0.5080 | 0.4900 | 0.5080 | 0.5080 | 703 |
08 Nov 2022 | 0.5080 | 0.5080 | 0.5080 | 0.5080 | 0.5080 | 750 |
07 Nov 2022 | 0.5000 | 0.5080 | 0.4900 | 0.5080 | 0.5080 | 27,160 |
04 Nov 2022 | 0.5000 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 3,348 |
03 Nov 2022 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 3,150 |
02 Nov 2022 | 0.5060 | 0.5060 | 0.4930 | 0.5000 | 0.5000 | 28,351 |
01 Nov 2022 | - | - | - | - | - | - |
31 Oct 2022 | 0.5100 | 0.5100 | 0.4860 | 0.5060 | 0.5060 | 12,345 |
28 Oct 2022 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 400 |
27 Oct 2022 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 500 |
26 Oct 2022 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 552 |
25 Oct 2022 | 0.5100 | 0.5100 | 0.4950 | 0.5100 | 0.5100 | 580 |
24 Oct 2022 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 900 |
21 Oct 2022 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 350 |
20 Oct 2022 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 400 |
19 Oct 2022 | 0.5080 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 2,150 |
18 Oct 2022 | 0.5100 | 0.5100 | 0.4950 | 0.5100 | 0.5100 | 860 |
17 Oct 2022 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 650 |
14 Oct 2022 | 0.5100 | 0.5100 | 0.4950 | 0.5100 | 0.5100 | 7,675 |
13 Oct 2022 | 0.5100 | 0.5100 | 0.4940 | 0.5100 | 0.5100 | 2,201 |
12 Oct 2022 | 0.5600 | 0.5600 | 0.5100 | 0.5100 | 0.5100 | 31,043 |
11 Oct 2022 | 0.5200 | 0.5600 | 0.5200 | 0.5580 | 0.5580 | 3,156 |
10 Oct 2022 | 0.5260 | 0.5600 | 0.5100 | 0.5400 | 0.5400 | 9,360 |
07 Oct 2022 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 400 |
06 Oct 2022 | 0.5300 | 0.5500 | 0.5240 | 0.5500 | 0.5500 | 2,530 |
05 Oct 2022 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 250 |
04 Oct 2022 | 0.5480 | 0.5500 | 0.5240 | 0.5500 | 0.5500 | 742 |
03 Oct 2022 | 0.5300 | 0.5500 | 0.5300 | 0.5500 | 0.5500 | 2,350 |
30 Sept 2022 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 1,100 |
29 Sept 2022 | 0.5500 | 0.5500 | 0.5240 | 0.5500 | 0.5500 | 1,070 |
28 Sept 2022 | 0.5440 | 0.5460 | 0.5440 | 0.5460 | 0.5460 | 1,650 |
27 Sept 2022 | 0.5400 | 0.5440 | 0.5400 | 0.5440 | 0.5440 | 2,019 |
26 Sept 2022 | 0.5440 | 0.5440 | 0.5160 | 0.5440 | 0.5440 | 554 |
23 Sept 2022 | 0.5240 | 0.5500 | 0.5100 | 0.5440 | 0.5440 | 14,868 |
22 Sept 2022 | 0.5400 | 0.5500 | 0.5220 | 0.5500 | 0.5500 | 8,594 |
21 Sept 2022 | 0.5400 | 0.5500 | 0.5220 | 0.5400 | 0.5400 | 2,611 |
20 Sept 2022 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 529 |
19 Sept 2022 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 444 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |