Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 June 2023 | 0.6650 | 0.6650 | 0.6600 | 0.6600 | 0.6600 | 86,569 |
08 June 2023 | 0.6600 | 0.6700 | 0.6600 | 0.6650 | 0.6650 | 100,476 |
07 June 2023 | 0.6700 | 0.6700 | 0.6400 | 0.6600 | 0.6600 | 228,578 |
06 June 2023 | 0.6600 | 0.6650 | 0.6550 | 0.6600 | 0.6600 | 183,623 |
05 June 2023 | 0.6550 | 0.6650 | 0.6550 | 0.6550 | 0.6550 | 40,263 |
02 June 2023 | 0.6600 | 0.6650 | 0.6500 | 0.6550 | 0.6550 | 50,928 |
01 June 2023 | 0.6700 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 30,214 |
31 May 2023 | 0.6600 | 0.6700 | 0.6500 | 0.6700 | 0.6700 | 86,522 |
30 May 2023 | 0.6750 | 0.6750 | 0.6550 | 0.6600 | 0.6600 | 84,304 |
29 May 2023 | 0.6600 | 0.6800 | 0.6550 | 0.6800 | 0.6800 | 55,497 |
26 May 2023 | 0.6800 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 89,471 |
25 May 2023 | 0.6700 | 0.6900 | 0.6700 | 0.6700 | 0.6700 | 103,525 |
24 May 2023 | 0.6700 | 0.6700 | 0.6600 | 0.6700 | 0.6700 | 36,564 |
23 May 2023 | 0.6750 | 0.6750 | 0.6600 | 0.6700 | 0.6700 | 56,437 |
22 May 2023 | 0.6850 | 0.7050 | 0.6700 | 0.6900 | 0.6900 | 363,774 |
19 May 2023 | 0.6700 | 0.6900 | 0.6700 | 0.6900 | 0.6900 | 132,367 |
18 May 2023 | 0.6550 | 0.6700 | 0.6500 | 0.6700 | 0.6700 | 99,437 |
17 May 2023 | 0.6350 | 0.6650 | 0.6300 | 0.6550 | 0.6550 | 647,143 |
16 May 2023 | 0.6350 | 0.6400 | 0.6300 | 0.6350 | 0.6350 | 71,999 |
15 May 2023 | 0.6400 | 0.6400 | 0.6300 | 0.6350 | 0.6350 | 6,800 |
12 May 2023 | 0.6200 | 0.6400 | 0.6200 | 0.6400 | 0.6400 | 165,350 |
11 May 2023 | 0.6150 | 0.6200 | 0.6050 | 0.6200 | 0.6200 | 183,616 |
10 May 2023 | 0.6150 | 0.6200 | 0.6050 | 0.6150 | 0.6150 | 107,574 |
09 May 2023 | 0.6200 | 0.6200 | 0.6150 | 0.6150 | 0.6150 | 188,916 |
08 May 2023 | 0.6200 | 0.6250 | 0.6200 | 0.6200 | 0.6200 | 52,024 |
05 May 2023 | 0.6300 | 0.6300 | 0.6200 | 0.6250 | 0.6250 | 48,347 |
04 May 2023 | 0.6250 | 0.6250 | 0.6200 | 0.6200 | 0.6200 | 194,122 |
03 May 2023 | 0.6300 | 0.6400 | 0.6250 | 0.6250 | 0.6250 | 82,734 |
02 May 2023 | 0.6350 | 0.6350 | 0.6300 | 0.6300 | 0.6300 | 22,743 |
01 May 2023 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | 0.6300 | 139,947 |
28 Apr 2023 | 0.6350 | 0.6400 | 0.6250 | 0.6400 | 0.6400 | 72,006 |
27 Apr 2023 | 0.6300 | 0.6400 | 0.6300 | 0.6350 | 0.6350 | 44,731 |
26 Apr 2023 | 0.6400 | 0.6400 | 0.6250 | 0.6400 | 0.6400 | 222,733 |
24 Apr 2023 | 0.6300 | 0.6400 | 0.6300 | 0.6300 | 0.6300 | 105,854 |
21 Apr 2023 | 0.6300 | 0.6400 | 0.6300 | 0.6300 | 0.6300 | 21,356 |
20 Apr 2023 | 0.6400 | 0.6400 | 0.6300 | 0.6400 | 0.6400 | 96,952 |
19 Apr 2023 | 0.6350 | 0.6350 | 0.6300 | 0.6300 | 0.6300 | 117,508 |
18 Apr 2023 | 0.6400 | 0.6400 | 0.6300 | 0.6350 | 0.6350 | 83,946 |
17 Apr 2023 | 0.6300 | 0.6400 | 0.6300 | 0.6400 | 0.6400 | 37,280 |
14 Apr 2023 | 0.6350 | 0.6400 | 0.6300 | 0.6300 | 0.6300 | 77,898 |
13 Apr 2023 | 0.6350 | 0.6350 | 0.6300 | 0.6350 | 0.6350 | 82,646 |
12 Apr 2023 | 0.6400 | 0.6400 | 0.6350 | 0.6350 | 0.6350 | 21,330 |
11 Apr 2023 | 0.6400 | 0.6450 | 0.6350 | 0.6400 | 0.6400 | 260,264 |
06 Apr 2023 | 0.6500 | 0.6550 | 0.6350 | 0.6350 | 0.6350 | 309,042 |
05 Apr 2023 | 0.6450 | 0.6550 | 0.6450 | 0.6450 | 0.6450 | 48,402 |
04 Apr 2023 | 0.6350 | 0.6550 | 0.6350 | 0.6400 | 0.6400 | 121,332 |
03 Apr 2023 | 0.6400 | 0.6450 | 0.6350 | 0.6400 | 0.6400 | 120,122 |
31 Mar 2023 | 0.6400 | 0.6450 | 0.6350 | 0.6350 | 0.6350 | 195,521 |
30 Mar 2023 | 0.6400 | 0.6400 | 0.6350 | 0.6400 | 0.6400 | 216,534 |
29 Mar 2023 | - | - | - | - | - | - |
28 Mar 2023 | 0.6600 | 0.6600 | 0.6500 | 0.6550 | 0.6550 | 22,449 |
27 Mar 2023 | 0.6550 | 0.6600 | 0.6450 | 0.6450 | 0.6450 | 93,452 |
24 Mar 2023 | 0.6450 | 0.6600 | 0.6450 | 0.6600 | 0.6600 | 37,479 |
23 Mar 2023 | 0.6400 | 0.6500 | 0.6400 | 0.6500 | 0.6500 | 101,761 |
22 Mar 2023 | 0.6300 | 0.6400 | 0.6300 | 0.6400 | 0.6400 | 15,025 |
21 Mar 2023 | 0.6250 | 0.6250 | 0.6150 | 0.6250 | 0.6250 | 71,310 |
20 Mar 2023 | 0.01 Dividend | |||||
20 Mar 2023 | 0.6450 | 0.6550 | 0.6350 | 0.6350 | 0.6250 | 348,311 |
17 Mar 2023 | 0.6600 | 0.6600 | 0.6400 | 0.6450 | 0.6348 | 346,071 |
16 Mar 2023 | 0.6600 | 0.6600 | 0.6550 | 0.6550 | 0.6447 | 217,584 |
15 Mar 2023 | 0.6800 | 0.6800 | 0.6700 | 0.6800 | 0.6693 | 59,200 |
14 Mar 2023 | 0.6750 | 0.6800 | 0.6700 | 0.6800 | 0.6693 | 73,424 |
13 Mar 2023 | 0.6800 | 0.6800 | 0.6750 | 0.6750 | 0.6644 | 27,787 |
10 Mar 2023 | 0.6600 | 0.6800 | 0.6550 | 0.6800 | 0.6693 | 141,254 |
09 Mar 2023 | 0.6500 | 0.6650 | 0.6450 | 0.6650 | 0.6545 | 504,071 |
08 Mar 2023 | 0.6650 | 0.6700 | 0.6450 | 0.6450 | 0.6348 | 123,112 |
07 Mar 2023 | 0.6450 | 0.6700 | 0.6400 | 0.6500 | 0.6398 | 412,460 |
06 Mar 2023 | 0.6600 | 0.6700 | 0.6500 | 0.6500 | 0.6398 | 119,806 |
03 Mar 2023 | 0.6500 | 0.6600 | 0.6400 | 0.6550 | 0.6447 | 343,323 |
02 Mar 2023 | 0.6800 | 0.6800 | 0.6450 | 0.6500 | 0.6398 | 315,154 |
01 Mar 2023 | 0.6950 | 0.7000 | 0.6750 | 0.6800 | 0.6693 | 233,760 |
28 Feb 2023 | 0.6700 | 0.7000 | 0.6700 | 0.7000 | 0.6890 | 296,401 |
27 Feb 2023 | 0.6900 | 0.6900 | 0.6850 | 0.6900 | 0.6791 | 74,627 |
24 Feb 2023 | 0.6900 | 0.7050 | 0.6900 | 0.6900 | 0.6791 | 151,458 |
23 Feb 2023 | 0.7000 | 0.7000 | 0.6850 | 0.6900 | 0.6791 | 66,556 |
22 Feb 2023 | 0.6900 | 0.7000 | 0.6850 | 0.7000 | 0.6890 | 99,749 |
21 Feb 2023 | 0.7000 | 0.7000 | 0.6850 | 0.6900 | 0.6791 | 72,280 |
20 Feb 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6890 | 28,497 |
17 Feb 2023 | 0.7050 | 0.7050 | 0.6850 | 0.7000 | 0.6890 | 151,317 |
16 Feb 2023 | 0.7000 | 0.7050 | 0.7000 | 0.7050 | 0.6939 | 108,290 |
15 Feb 2023 | 0.7050 | 0.7050 | 0.6950 | 0.6950 | 0.6841 | 28,670 |
14 Feb 2023 | 0.6950 | 0.7050 | 0.6900 | 0.7050 | 0.6939 | 34,586 |
13 Feb 2023 | 0.7000 | 0.7000 | 0.6850 | 0.6900 | 0.6791 | 52,732 |
10 Feb 2023 | 0.6950 | 0.7000 | 0.6850 | 0.7000 | 0.6890 | 43,220 |
09 Feb 2023 | 0.7050 | 0.7050 | 0.6950 | 0.6950 | 0.6841 | 34,125 |
08 Feb 2023 | 0.6950 | 0.7050 | 0.6950 | 0.6950 | 0.6841 | 26,105 |
07 Feb 2023 | 0.7100 | 0.7100 | 0.6950 | 0.6950 | 0.6841 | 112,893 |
06 Feb 2023 | 0.7050 | 0.7100 | 0.6950 | 0.6950 | 0.6841 | 185,770 |
03 Feb 2023 | 0.7200 | 0.7200 | 0.7100 | 0.7100 | 0.6988 | 109,595 |
02 Feb 2023 | 0.7150 | 0.7200 | 0.7000 | 0.7200 | 0.7087 | 119,399 |
01 Feb 2023 | 0.7150 | 0.7200 | 0.7100 | 0.7100 | 0.6988 | 93,664 |
31 Jan 2023 | 0.7100 | 0.7100 | 0.7050 | 0.7050 | 0.6939 | 128,450 |
30 Jan 2023 | 0.7150 | 0.7150 | 0.7050 | 0.7050 | 0.6939 | 90,338 |
27 Jan 2023 | 0.7100 | 0.7100 | 0.7050 | 0.7050 | 0.6939 | 37,375 |
25 Jan 2023 | 0.7150 | 0.7200 | 0.7050 | 0.7050 | 0.6939 | 81,392 |
24 Jan 2023 | 0.7050 | 0.7150 | 0.7050 | 0.7100 | 0.6988 | 96,184 |
23 Jan 2023 | 0.7100 | 0.7100 | 0.7050 | 0.7050 | 0.6939 | 120,897 |
20 Jan 2023 | 0.7100 | 0.7100 | 0.7050 | 0.7050 | 0.6939 | 84,632 |
19 Jan 2023 | 0.7150 | 0.7150 | 0.7050 | 0.7050 | 0.6939 | 257,805 |
18 Jan 2023 | 0.7100 | 0.7200 | 0.7100 | 0.7150 | 0.7037 | 8,604 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |