Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Mar 2023 | 0.5700 | 0.5900 | 0.5600 | 0.5800 | 0.5800 | 358,100 |
23 Mar 2023 | 0.6300 | 0.6300 | 0.5500 | 0.5700 | 0.5700 | 1,325,400 |
22 Mar 2023 | 0.5900 | 0.6300 | 0.5900 | 0.6200 | 0.6200 | 845,400 |
21 Mar 2023 | 0.5900 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 878,900 |
20 Mar 2023 | 0.6200 | 0.6200 | 0.5900 | 0.5900 | 0.5900 | 480,300 |
17 Mar 2023 | 0.6000 | 0.6200 | 0.5900 | 0.6000 | 0.6000 | 584,200 |
16 Mar 2023 | 0.5700 | 0.6000 | 0.5700 | 0.6000 | 0.6000 | 828,000 |
15 Mar 2023 | 0.6200 | 0.6400 | 0.5600 | 0.5600 | 0.5600 | 2,494,000 |
14 Mar 2023 | 0.7000 | 0.7200 | 0.6500 | 0.6800 | 0.6800 | 899,100 |
13 Mar 2023 | 0.6200 | 0.7200 | 0.6200 | 0.7000 | 0.7000 | 1,787,700 |
10 Mar 2023 | 0.6600 | 0.6600 | 0.6100 | 0.6200 | 0.6200 | 879,900 |
09 Mar 2023 | 0.6500 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 518,300 |
08 Mar 2023 | 0.6300 | 0.6700 | 0.6200 | 0.6500 | 0.6500 | 721,000 |
07 Mar 2023 | 0.7000 | 0.7200 | 0.6300 | 0.6400 | 0.6400 | 2,277,600 |
06 Mar 2023 | 0.7400 | 0.7800 | 0.6800 | 0.7100 | 0.7100 | 3,496,600 |
03 Mar 2023 | 0.7100 | 0.7900 | 0.6900 | 0.7400 | 0.7400 | 1,619,000 |
02 Mar 2023 | 0.7100 | 0.7100 | 0.6700 | 0.7100 | 0.7100 | 468,100 |
01 Mar 2023 | 0.6800 | 0.7400 | 0.6700 | 0.7200 | 0.7200 | 899,500 |
28 Feb 2023 | 0.7100 | 0.7400 | 0.6600 | 0.7000 | 0.7000 | 1,143,800 |
27 Feb 2023 | 0.6400 | 0.7000 | 0.6200 | 0.6900 | 0.6900 | 1,305,200 |
24 Feb 2023 | 0.7400 | 0.7400 | 0.6200 | 0.6400 | 0.6400 | 2,433,300 |
23 Feb 2023 | 0.7400 | 0.7600 | 0.6800 | 0.7300 | 0.7300 | 2,377,000 |
22 Feb 2023 | 0.8400 | 0.8600 | 0.7100 | 0.7200 | 0.7200 | 2,763,800 |
21 Feb 2023 | 0.9000 | 0.9000 | 0.8100 | 0.8500 | 0.8500 | 1,842,700 |
17 Feb 2023 | 1.0000 | 1.0100 | 0.9000 | 0.9100 | 0.9100 | 2,298,500 |
16 Feb 2023 | 1.0600 | 1.0700 | 0.9900 | 1.0000 | 1.0000 | 1,136,400 |
15 Feb 2023 | 1.0300 | 1.0700 | 1.0200 | 1.0700 | 1.0700 | 709,600 |
14 Feb 2023 | 1.0500 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 624,400 |
13 Feb 2023 | 1.0100 | 1.0500 | 0.9900 | 1.0500 | 1.0500 | 1,363,500 |
10 Feb 2023 | 1.0900 | 1.0900 | 1.0000 | 1.0500 | 1.0500 | 1,853,900 |
09 Feb 2023 | 1.2500 | 1.2700 | 1.1100 | 1.1100 | 1.1100 | 2,268,600 |
08 Feb 2023 | 1.1500 | 1.3300 | 1.1500 | 1.2300 | 1.2300 | 4,049,500 |
07 Feb 2023 | 1.1900 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 1,164,700 |
06 Feb 2023 | 1.2200 | 1.2300 | 1.1700 | 1.2000 | 1.2000 | 1,000,700 |
03 Feb 2023 | 1.1700 | 1.2600 | 1.1500 | 1.2300 | 1.2300 | 2,281,400 |
02 Feb 2023 | 1.1800 | 1.2400 | 1.1300 | 1.1800 | 1.1800 | 2,705,700 |
01 Feb 2023 | 1.0700 | 1.2500 | 1.0700 | 1.1700 | 1.1700 | 3,656,900 |
31 Jan 2023 | 1.1100 | 1.1400 | 1.0800 | 1.1200 | 1.1200 | 1,547,100 |
30 Jan 2023 | 1.1400 | 1.1400 | 1.0900 | 1.1000 | 1.1000 | 953,500 |
27 Jan 2023 | 1.1500 | 1.2000 | 1.1200 | 1.1500 | 1.1500 | 1,722,300 |
26 Jan 2023 | 1.1500 | 1.1700 | 1.0800 | 1.1500 | 1.1500 | 2,132,000 |
25 Jan 2023 | 1.0400 | 1.2300 | 0.9800 | 1.1600 | 1.1600 | 5,209,600 |
24 Jan 2023 | 1.2200 | 1.2200 | 1.0700 | 1.0800 | 1.0800 | 3,092,700 |
23 Jan 2023 | 1.1900 | 1.2900 | 1.1600 | 1.1900 | 1.1900 | 4,554,900 |
20 Jan 2023 | 1.2700 | 1.2700 | 1.1200 | 1.2300 | 1.2300 | 5,422,000 |
19 Jan 2023 | 1.0300 | 1.2500 | 1.0100 | 1.1800 | 1.1800 | 8,786,900 |
18 Jan 2023 | 1.0800 | 1.1200 | 0.9700 | 1.0400 | 1.0400 | 5,460,700 |
17 Jan 2023 | 1.3100 | 1.4300 | 1.0500 | 1.0800 | 1.0800 | 9,148,500 |
13 Jan 2023 | 1.1700 | 1.5700 | 1.1500 | 1.3000 | 1.3000 | 16,480,400 |
12 Jan 2023 | 0.9200 | 1.2000 | 0.9100 | 1.2000 | 1.2000 | 10,848,600 |
11 Jan 2023 | 0.9500 | 0.9600 | 0.8000 | 0.9400 | 0.9400 | 13,757,800 |
10 Jan 2023 | 0.8500 | 1.0800 | 0.8400 | 1.0300 | 1.0300 | 18,842,100 |
09 Jan 2023 | 0.7300 | 0.8400 | 0.7000 | 0.8200 | 0.8200 | 10,027,300 |
06 Jan 2023 | 0.6200 | 0.8200 | 0.6200 | 0.6800 | 0.6800 | 15,767,100 |
05 Jan 2023 | 0.5000 | 0.6200 | 0.4800 | 0.6000 | 0.6000 | 12,145,100 |
04 Jan 2023 | 0.4700 | 0.5200 | 0.4200 | 0.5000 | 0.5000 | 5,315,500 |
03 Jan 2023 | 0.3900 | 0.4600 | 0.3900 | 0.4600 | 0.4600 | 8,870,700 |
30 Dec 2022 | 0.3400 | 0.3900 | 0.3300 | 0.3900 | 0.3900 | 3,618,900 |
29 Dec 2022 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 1,988,900 |
28 Dec 2022 | 0.3400 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 1,397,400 |
27 Dec 2022 | 0.3400 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 2,676,100 |
23 Dec 2022 | 0.3300 | 0.3400 | 0.3200 | 0.3300 | 0.3300 | 1,370,600 |
22 Dec 2022 | 0.3200 | 0.3300 | 0.3100 | 0.3300 | 0.3300 | 1,563,000 |
21 Dec 2022 | 0.3200 | 0.3300 | 0.3100 | 0.3200 | 0.3200 | 1,862,400 |
20 Dec 2022 | 0.2900 | 0.3300 | 0.2900 | 0.3100 | 0.3100 | 4,047,100 |
19 Dec 2022 | 0.3200 | 0.3200 | 0.2900 | 0.2900 | 0.2900 | 4,514,700 |
16 Dec 2022 | 0.3300 | 0.3300 | 0.3000 | 0.3200 | 0.3200 | 5,821,100 |
15 Dec 2022 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 0.3300 | 3,413,500 |
14 Dec 2022 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 8,972,500 |
13 Dec 2022 | 0.3900 | 0.4000 | 0.3600 | 0.3700 | 0.3700 | 16,729,400 |
12 Dec 2022 | 0.5700 | 0.7600 | 0.3900 | 0.4000 | 0.4000 | 160,854,900 |
09 Dec 2022 | 0.3700 | 0.3800 | 0.3500 | 0.3700 | 0.3700 | 1,661,700 |
08 Dec 2022 | 0.3700 | 0.3800 | 0.3700 | 0.3700 | 0.3700 | 966,700 |
07 Dec 2022 | 0.3900 | 0.3900 | 0.3600 | 0.3700 | 0.3700 | 1,170,600 |
06 Dec 2022 | 0.4000 | 0.4000 | 0.3700 | 0.3900 | 0.3900 | 1,301,700 |
05 Dec 2022 | 0.4000 | 0.4100 | 0.3900 | 0.4000 | 0.4000 | 1,675,900 |
02 Dec 2022 | 0.3700 | 0.4100 | 0.3600 | 0.3900 | 0.3900 | 2,765,800 |
01 Dec 2022 | 0.3800 | 0.3900 | 0.3700 | 0.3800 | 0.3800 | 2,654,400 |
30 Nov 2022 | 0.3900 | 0.4000 | 0.3800 | 0.3900 | 0.3900 | 1,329,900 |
29 Nov 2022 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 0.3900 | 548,600 |
28 Nov 2022 | 0.3900 | 0.4000 | 0.3700 | 0.3800 | 0.3800 | 1,166,400 |
25 Nov 2022 | 0.3900 | 0.4000 | 0.3800 | 0.4000 | 0.4000 | 486,400 |
23 Nov 2022 | 0.4100 | 0.4100 | 0.3800 | 0.3800 | 0.3800 | 2,194,100 |
22 Nov 2022 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 910,300 |
21 Nov 2022 | 0.4300 | 0.4300 | 0.3900 | 0.3900 | 0.3900 | 2,572,600 |
18 Nov 2022 | 0.4600 | 0.4600 | 0.4100 | 0.4200 | 0.4200 | 2,286,300 |
17 Nov 2022 | 0.4800 | 0.4800 | 0.4300 | 0.4500 | 0.4500 | 1,759,000 |
16 Nov 2022 | 0.5100 | 0.6100 | 0.4600 | 0.4600 | 0.4600 | 7,335,900 |
15 Nov 2022 | 0.5000 | 0.5100 | 0.4800 | 0.5000 | 0.5000 | 1,135,800 |
14 Nov 2022 | 0.4700 | 0.5000 | 0.4600 | 0.4900 | 0.4900 | 1,297,400 |
11 Nov 2022 | 0.4600 | 0.4700 | 0.4500 | 0.4700 | 0.4700 | 900,800 |
10 Nov 2022 | 0.4400 | 0.4600 | 0.4300 | 0.4400 | 0.4400 | 1,611,800 |
09 Nov 2022 | 0.4700 | 0.4700 | 0.4300 | 0.4400 | 0.4400 | 1,072,500 |
08 Nov 2022 | 0.4800 | 0.5000 | 0.4500 | 0.4600 | 0.4600 | 1,185,400 |
07 Nov 2022 | 0.4600 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 904,700 |
04 Nov 2022 | 0.4600 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 776,000 |
03 Nov 2022 | 0.4400 | 0.4600 | 0.4400 | 0.4600 | 0.4600 | 808,500 |
02 Nov 2022 | 0.4600 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 1,192,000 |
01 Nov 2022 | 0.4500 | 0.4600 | 0.4400 | 0.4500 | 0.4500 | 744,900 |
31 Oct 2022 | 0.4800 | 0.4800 | 0.4500 | 0.4500 | 0.4500 | 637,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |