Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jan 2023 | 0.6200 | 0.6200 | 0.6100 | 0.6200 | 0.6200 | 50,694 |
25 Jan 2023 | 0.6500 | 0.6500 | 0.6300 | 0.6300 | 0.6300 | 5,000 |
24 Jan 2023 | 0.6200 | 0.6500 | 0.6100 | 0.6500 | 0.6500 | 228,410 |
23 Jan 2023 | 0.6100 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 37,000 |
20 Jan 2023 | 0.6000 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 60,000 |
19 Jan 2023 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | 0.5800 | 11,000 |
18 Jan 2023 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 9,500 |
17 Jan 2023 | 0.6100 | 0.6400 | 0.6000 | 0.6200 | 0.6200 | 127,376 |
16 Jan 2023 | 0.5700 | 0.5800 | 0.5700 | 0.5800 | 0.5800 | 17,500 |
13 Jan 2023 | 0.5500 | 0.5800 | 0.5500 | 0.5700 | 0.5700 | 72,500 |
12 Jan 2023 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 9,500 |
11 Jan 2023 | 0.5500 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 10,000 |
10 Jan 2023 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 4,035 |
09 Jan 2023 | 0.5600 | 0.6000 | 0.5200 | 0.5500 | 0.5500 | 103,500 |
06 Jan 2023 | 0.5400 | 0.5500 | 0.5200 | 0.5500 | 0.5500 | 79,855 |
05 Jan 2023 | 0.5600 | 0.5600 | 0.4950 | 0.5200 | 0.5200 | 193,000 |
04 Jan 2023 | 0.5100 | 0.5700 | 0.5000 | 0.5700 | 0.5700 | 64,500 |
03 Jan 2023 | 0.5200 | 0.5200 | 0.4900 | 0.4900 | 0.4900 | 21,500 |
30 Dec 2022 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
29 Dec 2022 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
28 Dec 2022 | 0.5200 | 0.5200 | 0.4800 | 0.5100 | 0.5100 | 18,451 |
23 Dec 2022 | 0.4550 | 0.5400 | 0.4550 | 0.5200 | 0.5200 | 201,499 |
22 Dec 2022 | 0.4550 | 0.4550 | 0.4500 | 0.4500 | 0.4500 | 24,136 |
21 Dec 2022 | 0.4500 | 0.4500 | 0.4200 | 0.4500 | 0.4500 | 108,800 |
20 Dec 2022 | 0.5000 | 0.5000 | 0.4300 | 0.4700 | 0.4700 | 239,658 |
19 Dec 2022 | 0.5300 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 15,500 |
16 Dec 2022 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 8,000 |
15 Dec 2022 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 4,000 |
14 Dec 2022 | 0.5300 | 0.5500 | 0.5200 | 0.5200 | 0.5200 | 41,000 |
13 Dec 2022 | 0.4900 | 0.5400 | 0.4900 | 0.5200 | 0.5200 | 118,000 |
12 Dec 2022 | 0.4800 | 0.4950 | 0.4800 | 0.4950 | 0.4950 | 105,600 |
09 Dec 2022 | 0.4850 | 0.4900 | 0.4750 | 0.4800 | 0.4800 | 83,000 |
08 Dec 2022 | 0.4850 | 0.4850 | 0.4750 | 0.4800 | 0.4800 | 23,495 |
07 Dec 2022 | 0.4500 | 0.5200 | 0.4500 | 0.4800 | 0.4800 | 220,340 |
06 Dec 2022 | 0.4400 | 0.4500 | 0.4200 | 0.4500 | 0.4500 | 41,500 |
05 Dec 2022 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 1,500 |
02 Dec 2022 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 4,550 |
01 Dec 2022 | 0.4800 | 0.5000 | 0.4600 | 0.4600 | 0.4600 | 183,400 |
30 Nov 2022 | 0.4450 | 0.4450 | 0.4300 | 0.4450 | 0.4450 | 64,300 |
29 Nov 2022 | 0.3500 | 0.4600 | 0.3400 | 0.4400 | 0.4400 | 314,948 |
28 Nov 2022 | 0.3650 | 0.3650 | 0.3550 | 0.3550 | 0.3550 | 4,500 |
25 Nov 2022 | 0.3550 | 0.3700 | 0.3300 | 0.3700 | 0.3700 | 34,500 |
24 Nov 2022 | 0.3650 | 0.3650 | 0.3600 | 0.3600 | 0.3600 | 3,000 |
23 Nov 2022 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 5,000 |
22 Nov 2022 | 0.3950 | 0.4050 | 0.3900 | 0.3900 | 0.3900 | 106,626 |
21 Nov 2022 | 0.4750 | 0.4750 | 0.3650 | 0.3850 | 0.3850 | 182,500 |
18 Nov 2022 | 0.4950 | 0.4950 | 0.4800 | 0.4800 | 0.4800 | 41,500 |
17 Nov 2022 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 2,500 |
16 Nov 2022 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 4,500 |
15 Nov 2022 | 0.5100 | 0.5100 | 0.4900 | 0.4900 | 0.4900 | 59,000 |
14 Nov 2022 | 0.5100 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 121,500 |
11 Nov 2022 | 0.4750 | 0.5300 | 0.4750 | 0.5200 | 0.5200 | 34,000 |
10 Nov 2022 | 0.4300 | 0.4650 | 0.4300 | 0.4650 | 0.4650 | 16,075 |
09 Nov 2022 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 20,500 |
08 Nov 2022 | 0.4150 | 0.4250 | 0.4150 | 0.4150 | 0.4150 | 19,500 |
07 Nov 2022 | 0.4600 | 0.4600 | 0.4150 | 0.4150 | 0.4150 | 27,500 |
04 Nov 2022 | 0.4600 | 0.4600 | 0.4400 | 0.4400 | 0.4400 | 50,500 |
03 Nov 2022 | 0.4550 | 0.4700 | 0.4550 | 0.4600 | 0.4600 | 47,500 |
02 Nov 2022 | 0.4600 | 0.4600 | 0.4550 | 0.4550 | 0.4550 | 47,560 |
01 Nov 2022 | 0.4400 | 0.4650 | 0.4400 | 0.4550 | 0.4550 | 67,170 |
31 Oct 2022 | 0.4650 | 0.4650 | 0.4200 | 0.4200 | 0.4200 | 146,000 |
28 Oct 2022 | 0.5100 | 0.5100 | 0.4700 | 0.4700 | 0.4700 | 54,000 |
27 Oct 2022 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 1,000 |
26 Oct 2022 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 37,500 |
25 Oct 2022 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 0.5200 | 2,000 |
24 Oct 2022 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 13,719 |
21 Oct 2022 | 0.5600 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 13,500 |
20 Oct 2022 | 0.5600 | 0.5900 | 0.5600 | 0.5900 | 0.5900 | 54,500 |
19 Oct 2022 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 5,000 |
18 Oct 2022 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | 0.5500 | 27,865 |
17 Oct 2022 | 0.5800 | 0.5800 | 0.5500 | 0.5500 | 0.5500 | 13,000 |
14 Oct 2022 | 0.5100 | 0.5900 | 0.5100 | 0.5900 | 0.5900 | 16,500 |
13 Oct 2022 | 0.5200 | 0.5200 | 0.4900 | 0.5200 | 0.5200 | 212,000 |
12 Oct 2022 | 0.5100 | 0.5300 | 0.5100 | 0.5200 | 0.5200 | 34,000 |
11 Oct 2022 | 0.6000 | 0.6000 | 0.5000 | 0.5000 | 0.5000 | 119,194 |
07 Oct 2022 | 0.6100 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 7,000 |
06 Oct 2022 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 500 |
05 Oct 2022 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | 0.6100 | 30,500 |
04 Oct 2022 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 11,500 |
03 Oct 2022 | 0.6000 | 0.6200 | 0.5800 | 0.6200 | 0.6200 | 46,850 |
30 Sept 2022 | 0.6400 | 0.6400 | 0.5600 | 0.6100 | 0.6100 | 50,400 |
29 Sept 2022 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 3,000 |
28 Sept 2022 | 0.6700 | 0.6800 | 0.6700 | 0.6800 | 0.6800 | 40,000 |
27 Sept 2022 | 0.6800 | 0.6800 | 0.6600 | 0.6600 | 0.6600 | 70,700 |
26 Sept 2022 | 0.6600 | 0.6800 | 0.6600 | 0.6700 | 0.6700 | 39,800 |
23 Sept 2022 | 0.6600 | 0.6600 | 0.6500 | 0.6600 | 0.6600 | 66,010 |
22 Sept 2022 | 0.6500 | 0.6500 | 0.6400 | 0.6500 | 0.6500 | 10,000 |
21 Sept 2022 | 0.7100 | 0.7100 | 0.6400 | 0.6500 | 0.6500 | 96,775 |
20 Sept 2022 | 0.7100 | 0.7600 | 0.7100 | 0.7100 | 0.7100 | 127,500 |
19 Sept 2022 | 0.6200 | 0.6800 | 0.6200 | 0.6800 | 0.6800 | 115,400 |
16 Sept 2022 | 0.5900 | 0.6100 | 0.5800 | 0.6100 | 0.6100 | 102,500 |
15 Sept 2022 | 0.5600 | 0.5800 | 0.5600 | 0.5800 | 0.5800 | 14,000 |
14 Sept 2022 | 0.5600 | 0.5700 | 0.5500 | 0.5700 | 0.5700 | 50,300 |
13 Sept 2022 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 15,400 |
12 Sept 2022 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 1,000 |
09 Sept 2022 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 17,000 |
08 Sept 2022 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 500 |
07 Sept 2022 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 4,000 |
06 Sept 2022 | 0.6400 | 0.6400 | 0.5700 | 0.5700 | 0.5700 | 56,342 |
02 Sept 2022 | 0.5500 | 0.6300 | 0.5500 | 0.6300 | 0.6300 | 119,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |