Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Mar 2023 | 0.6400 | 0.6550 | 0.6400 | 0.6550 | 0.6550 | 103,580 |
30 Mar 2023 | 0.6400 | 0.6450 | 0.6400 | 0.6450 | 0.6450 | 2,679 |
29 Mar 2023 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 31,874 |
28 Mar 2023 | 0.6400 | 0.6400 | 0.6250 | 0.6300 | 0.6300 | 42,245 |
27 Mar 2023 | 0.6450 | 0.6450 | 0.6350 | 0.6350 | 0.6350 | 7,065 |
24 Mar 2023 | 0.6400 | 0.6400 | 0.6350 | 0.6400 | 0.6400 | 12,301 |
23 Mar 2023 | 0.6300 | 0.6400 | 0.6100 | 0.6400 | 0.6400 | 91,310 |
22 Mar 2023 | 0.6300 | 0.6500 | 0.6300 | 0.6500 | 0.6500 | 126,131 |
21 Mar 2023 | 0.6500 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 98,049 |
20 Mar 2023 | 0.6500 | 0.6500 | 0.6350 | 0.6350 | 0.6350 | 115,216 |
17 Mar 2023 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 15,744 |
16 Mar 2023 | 0.6400 | 0.6500 | 0.6350 | 0.6500 | 0.6500 | 41,064 |
15 Mar 2023 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 6,183 |
14 Mar 2023 | 0.6550 | 0.6550 | 0.6350 | 0.6350 | 0.6350 | 16,367 |
13 Mar 2023 | 0.6600 | 0.6600 | 0.6550 | 0.6600 | 0.6600 | 5,004 |
10 Mar 2023 | 0.6700 | 0.6700 | 0.6450 | 0.6600 | 0.6600 | 3,413 |
09 Mar 2023 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 2 |
08 Mar 2023 | 0.6300 | 0.6700 | 0.6300 | 0.6700 | 0.6700 | 111,193 |
07 Mar 2023 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 3,036 |
06 Mar 2023 | 0.6400 | 0.6450 | 0.6300 | 0.6350 | 0.6350 | 122,872 |
03 Mar 2023 | 0.6400 | 0.6500 | 0.6300 | 0.6400 | 0.6400 | 156,521 |
02 Mar 2023 | 0.6450 | 0.6450 | 0.6400 | 0.6400 | 0.6400 | 46,721 |
01 Mar 2023 | 0.6500 | 0.6500 | 0.6450 | 0.6450 | 0.6450 | 5,117 |
28 Feb 2023 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 30,862 |
27 Feb 2023 | 0.6550 | 0.6550 | 0.6450 | 0.6500 | 0.6500 | 41,339 |
24 Feb 2023 | 0.6500 | 0.6550 | 0.6400 | 0.6550 | 0.6550 | 21,623 |
23 Feb 2023 | 0.6500 | 0.6500 | 0.6350 | 0.6350 | 0.6350 | 2,842 |
22 Feb 2023 | 0.6450 | 0.6450 | 0.6400 | 0.6400 | 0.6400 | 35,239 |
21 Feb 2023 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 14,974 |
20 Feb 2023 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | 0.6400 | 122,256 |
17 Feb 2023 | 0.6500 | 0.6500 | 0.6450 | 0.6450 | 0.6450 | 37,667 |
16 Feb 2023 | 0.6550 | 0.6550 | 0.6450 | 0.6550 | 0.6550 | 77,710 |
15 Feb 2023 | 0.6550 | 0.6550 | 0.6500 | 0.6500 | 0.6500 | 12,122 |
14 Feb 2023 | 0.6650 | 0.6650 | 0.6500 | 0.6500 | 0.6500 | 49,561 |
13 Feb 2023 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 10,190 |
10 Feb 2023 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 5,000 |
09 Feb 2023 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 318 |
08 Feb 2023 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
07 Feb 2023 | 0.6700 | 0.6700 | 0.6600 | 0.6700 | 0.6700 | 21,887 |
06 Feb 2023 | 0.6750 | 0.6750 | 0.6700 | 0.6700 | 0.6700 | 53,400 |
03 Feb 2023 | 0.6600 | 0.6750 | 0.6500 | 0.6750 | 0.6750 | 150,086 |
02 Feb 2023 | 0.6600 | 0.6750 | 0.6600 | 0.6750 | 0.6750 | 13,513 |
01 Feb 2023 | 0.6600 | 0.6650 | 0.6600 | 0.6600 | 0.6600 | 36,148 |
31 Jan 2023 | 0.6450 | 0.6500 | 0.6400 | 0.6400 | 0.6400 | 55,406 |
30 Jan 2023 | 0.6500 | 0.6500 | 0.6400 | 0.6400 | 0.6400 | 68,762 |
27 Jan 2023 | 0.6700 | 0.6700 | 0.6450 | 0.6500 | 0.6500 | 79,406 |
25 Jan 2023 | 0.6600 | 0.6750 | 0.6600 | 0.6750 | 0.6750 | 23,463 |
24 Jan 2023 | 0.6500 | 0.6800 | 0.6500 | 0.6800 | 0.6800 | 54,209 |
23 Jan 2023 | 0.6450 | 0.6500 | 0.6400 | 0.6500 | 0.6500 | 52,999 |
20 Jan 2023 | 0.6600 | 0.6600 | 0.6450 | 0.6500 | 0.6500 | 40,530 |
19 Jan 2023 | 0.6750 | 0.6750 | 0.6500 | 0.6500 | 0.6500 | 14,985 |
18 Jan 2023 | 0.6500 | 0.6700 | 0.6500 | 0.6700 | 0.6700 | 17,123 |
17 Jan 2023 | 0.6600 | 0.6650 | 0.6550 | 0.6650 | 0.6650 | 11,677 |
16 Jan 2023 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 1,028 |
13 Jan 2023 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | 0.6500 | 41,269 |
12 Jan 2023 | 0.6400 | 0.6650 | 0.6350 | 0.6500 | 0.6500 | 79,047 |
11 Jan 2023 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
10 Jan 2023 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 12,400 |
09 Jan 2023 | 0.6450 | 0.6450 | 0.6300 | 0.6300 | 0.6300 | 58,008 |
06 Jan 2023 | 0.6450 | 0.6550 | 0.6300 | 0.6300 | 0.6300 | 73,797 |
05 Jan 2023 | 0.6500 | 0.6500 | 0.6400 | 0.6400 | 0.6400 | 44,149 |
04 Jan 2023 | 0.6550 | 0.6550 | 0.6450 | 0.6450 | 0.6450 | 59,187 |
03 Jan 2023 | 0.6600 | 0.6600 | 0.6550 | 0.6550 | 0.6550 | 2,848 |
30 Dec 2022 | 0.6550 | 0.6600 | 0.6400 | 0.6600 | 0.6600 | 36,685 |
29 Dec 2022 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | 0.6500 | 42,287 |
28 Dec 2022 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 680 |
23 Dec 2022 | 0.6600 | 0.6600 | 0.6400 | 0.6550 | 0.6550 | 21,403 |
22 Dec 2022 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | 0.6500 | 2,360 |
21 Dec 2022 | 0.6650 | 0.6650 | 0.6500 | 0.6500 | 0.6500 | 29,366 |
20 Dec 2022 | 0.6650 | 0.6650 | 0.6550 | 0.6550 | 0.6550 | 60,204 |
19 Dec 2022 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 39,735 |
16 Dec 2022 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 10,000 |
15 Dec 2022 | 0.6600 | 0.6700 | 0.6600 | 0.6700 | 0.6700 | 21,768 |
14 Dec 2022 | 0.6550 | 0.6650 | 0.6550 | 0.6650 | 0.6650 | 45,605 |
13 Dec 2022 | 0.6700 | 0.6700 | 0.6500 | 0.6550 | 0.6550 | 134,183 |
12 Dec 2022 | 0.6800 | 0.6800 | 0.6650 | 0.6650 | 0.6650 | 84,796 |
09 Dec 2022 | 0.6750 | 0.6750 | 0.6700 | 0.6700 | 0.6700 | 73,249 |
08 Dec 2022 | 0.6800 | 0.6800 | 0.6750 | 0.6750 | 0.6750 | 47,925 |
07 Dec 2022 | 0.6850 | 0.6850 | 0.6800 | 0.6800 | 0.6800 | 112,823 |
06 Dec 2022 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 17,619 |
05 Dec 2022 | 0.6900 | 0.6950 | 0.6900 | 0.6900 | 0.6900 | 7,964 |
02 Dec 2022 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 29,736 |
01 Dec 2022 | 0.6850 | 0.6900 | 0.6850 | 0.6900 | 0.6900 | 22,927 |
30 Nov 2022 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 96 |
29 Nov 2022 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 81 |
28 Nov 2022 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 750 |
25 Nov 2022 | 0.6800 | 0.7200 | 0.6750 | 0.7200 | 0.7200 | 147,742 |
24 Nov 2022 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 15,532 |
23 Nov 2022 | 0.6825 | 0.6850 | 0.6800 | 0.6850 | 0.6850 | 20,461 |
22 Nov 2022 | 0.6850 | 0.6850 | 0.6800 | 0.6800 | 0.6800 | 8,695 |
21 Nov 2022 | 0.6850 | 0.6900 | 0.6825 | 0.6900 | 0.6900 | 76,616 |
18 Nov 2022 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 2,143 |
17 Nov 2022 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 225 |
16 Nov 2022 | 0.6850 | 0.6900 | 0.6800 | 0.6900 | 0.6900 | 68,255 |
15 Nov 2022 | 0.6900 | 0.7050 | 0.6900 | 0.7050 | 0.7050 | 45,073 |
14 Nov 2022 | 0.6750 | 0.6800 | 0.6750 | 0.6800 | 0.6800 | 39,039 |
11 Nov 2022 | 0.6750 | 0.6800 | 0.6550 | 0.6750 | 0.6750 | 163,000 |
10 Nov 2022 | 0.6650 | 0.6750 | 0.6650 | 0.6650 | 0.6650 | 53,620 |
09 Nov 2022 | 0.6700 | 0.6800 | 0.6700 | 0.6800 | 0.6800 | 100,000 |
08 Nov 2022 | 0.6700 | 0.6700 | 0.6450 | 0.6650 | 0.6650 | 109,728 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |