Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 May 2023 | 0.5200 | 0.5300 | 0.5000 | 0.5300 | 0.5300 | 28,750 |
25 May 2023 | 0.5300 | 0.5400 | 0.4900 | 0.5000 | 0.5000 | 46,000 |
24 May 2023 | 0.5500 | 0.5500 | 0.5200 | 0.5400 | 0.5400 | 5,500 |
23 May 2023 | 0.5700 | 0.5700 | 0.4900 | 0.5100 | 0.5100 | 26,000 |
19 May 2023 | 0.6000 | 0.6000 | 0.5700 | 0.5900 | 0.5900 | 17,900 |
18 May 2023 | 0.6200 | 0.6200 | 0.5900 | 0.6000 | 0.6000 | 10,500 |
17 May 2023 | 0.6500 | 0.6500 | 0.6100 | 0.6200 | 0.6200 | 17,150 |
16 May 2023 | 0.6400 | 0.6600 | 0.6300 | 0.6600 | 0.6600 | 110,000 |
15 May 2023 | 0.6000 | 0.6400 | 0.6000 | 0.6400 | 0.6400 | 11,500 |
12 May 2023 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 14,000 |
11 May 2023 | 0.6100 | 0.6100 | 0.5900 | 0.5900 | 0.5900 | 4,000 |
10 May 2023 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 500 |
09 May 2023 | 0.6700 | 0.6700 | 0.6500 | 0.6500 | 0.6500 | 24,000 |
08 May 2023 | 0.6500 | 0.6700 | 0.6500 | 0.6600 | 0.6600 | 13,000 |
05 May 2023 | 0.6100 | 0.6400 | 0.6100 | 0.6400 | 0.6400 | 23,000 |
04 May 2023 | 0.6000 | 0.6200 | 0.5700 | 0.6200 | 0.6200 | 29,386 |
03 May 2023 | 0.6400 | 0.6400 | 0.6000 | 0.6100 | 0.6100 | 82,000 |
02 May 2023 | 0.6500 | 0.6500 | 0.6200 | 0.6200 | 0.6200 | 33,500 |
01 May 2023 | 0.6500 | 0.6600 | 0.6500 | 0.6500 | 0.6500 | 10,000 |
28 Apr 2023 | 0.6400 | 0.6600 | 0.6200 | 0.6600 | 0.6600 | 43,700 |
27 Apr 2023 | 0.6600 | 0.6600 | 0.6300 | 0.6300 | 0.6300 | 76,188 |
26 Apr 2023 | 0.7000 | 0.7100 | 0.6600 | 0.6600 | 0.6600 | 61,500 |
25 Apr 2023 | 0.7100 | 0.7200 | 0.6600 | 0.7200 | 0.7200 | 24,300 |
24 Apr 2023 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 11,140 |
21 Apr 2023 | 0.7400 | 0.7400 | 0.7200 | 0.7200 | 0.7200 | 8,500 |
20 Apr 2023 | 0.7500 | 0.7600 | 0.7500 | 0.7600 | 0.7600 | 7,000 |
19 Apr 2023 | 0.7300 | 0.7400 | 0.7300 | 0.7400 | 0.7400 | 13,000 |
18 Apr 2023 | 0.7700 | 0.7700 | 0.7300 | 0.7300 | 0.7300 | 45,500 |
17 Apr 2023 | 0.7600 | 0.7900 | 0.7600 | 0.7900 | 0.7900 | 21,700 |
14 Apr 2023 | 0.7500 | 0.7700 | 0.7500 | 0.7600 | 0.7600 | 84,300 |
13 Apr 2023 | 0.7500 | 0.7600 | 0.7300 | 0.7600 | 0.7600 | 61,503 |
12 Apr 2023 | 0.7500 | 0.7500 | 0.7200 | 0.7200 | 0.7200 | 68,000 |
11 Apr 2023 | 0.7800 | 0.7800 | 0.7400 | 0.7400 | 0.7400 | 306,705 |
10 Apr 2023 | 0.7400 | 0.7400 | 0.7200 | 0.7200 | 0.7200 | 62,000 |
06 Apr 2023 | 0.7400 | 0.7600 | 0.7300 | 0.7300 | 0.7300 | 78,000 |
05 Apr 2023 | 0.7400 | 0.7400 | 0.7300 | 0.7300 | 0.7300 | 23,000 |
04 Apr 2023 | 0.7300 | 0.7400 | 0.7200 | 0.7400 | 0.7400 | 67,000 |
03 Apr 2023 | 0.7300 | 0.7300 | 0.7100 | 0.7300 | 0.7300 | 110,618 |
31 Mar 2023 | 0.7200 | 0.7400 | 0.7200 | 0.7300 | 0.7300 | 55,500 |
30 Mar 2023 | 0.7000 | 0.7300 | 0.7000 | 0.7200 | 0.7200 | 61,500 |
29 Mar 2023 | 0.6900 | 0.7000 | 0.6900 | 0.7000 | 0.7000 | 85,500 |
28 Mar 2023 | 0.6900 | 0.6900 | 0.6700 | 0.6700 | 0.6700 | 109,967 |
27 Mar 2023 | 0.6800 | 0.6900 | 0.6700 | 0.6700 | 0.6700 | 7,000 |
24 Mar 2023 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 25,500 |
23 Mar 2023 | 0.6700 | 0.6900 | 0.6700 | 0.6800 | 0.6800 | 31,500 |
22 Mar 2023 | 0.6600 | 0.7200 | 0.6600 | 0.6800 | 0.6800 | 93,500 |
21 Mar 2023 | 0.6500 | 0.6600 | 0.6400 | 0.6500 | 0.6500 | 11,400 |
20 Mar 2023 | 0.6300 | 0.6500 | 0.6200 | 0.6500 | 0.6500 | 1,500 |
17 Mar 2023 | 0.6300 | 0.6400 | 0.6300 | 0.6400 | 0.6400 | 96,000 |
16 Mar 2023 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | 0.6300 | 16,500 |
15 Mar 2023 | 0.6600 | 0.6600 | 0.6100 | 0.6500 | 0.6500 | 155,628 |
14 Mar 2023 | 0.6300 | 0.6500 | 0.6100 | 0.6400 | 0.6400 | 72,750 |
13 Mar 2023 | 0.5900 | 0.6400 | 0.5800 | 0.6400 | 0.6400 | 51,000 |
10 Mar 2023 | 0.5500 | 0.5900 | 0.5100 | 0.5900 | 0.5900 | 135,000 |
09 Mar 2023 | 0.5300 | 0.5700 | 0.5300 | 0.5700 | 0.5700 | 88,500 |
08 Mar 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 1,000 |
07 Mar 2023 | 0.5300 | 0.5500 | 0.5200 | 0.5400 | 0.5400 | 19,000 |
06 Mar 2023 | 0.5000 | 0.5400 | 0.4900 | 0.5400 | 0.5400 | 129,118 |
03 Mar 2023 | 0.4650 | 0.4800 | 0.4650 | 0.4800 | 0.4800 | 15,000 |
02 Mar 2023 | 0.4650 | 0.4900 | 0.4600 | 0.4750 | 0.4750 | 21,700 |
01 Mar 2023 | 0.4500 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 30,234 |
28 Feb 2023 | 0.4600 | 0.4600 | 0.4450 | 0.4450 | 0.4450 | 3,500 |
27 Feb 2023 | 0.4850 | 0.5000 | 0.4700 | 0.4750 | 0.4750 | 29,000 |
24 Feb 2023 | 0.4700 | 0.4850 | 0.4600 | 0.4800 | 0.4800 | 58,478 |
23 Feb 2023 | 0.4700 | 0.4800 | 0.4700 | 0.4800 | 0.4800 | 12,040 |
22 Feb 2023 | 0.4900 | 0.4900 | 0.4500 | 0.4550 | 0.4550 | 17,000 |
21 Feb 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
17 Feb 2023 | 0.5300 | 0.5300 | 0.4800 | 0.5000 | 0.5000 | 36,000 |
16 Feb 2023 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 13,500 |
15 Feb 2023 | 0.5700 | 0.5700 | 0.5200 | 0.5200 | 0.5200 | 7,000 |
14 Feb 2023 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
13 Feb 2023 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
10 Feb 2023 | 0.5700 | 0.5800 | 0.5600 | 0.5800 | 0.5800 | 3,000 |
09 Feb 2023 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 500 |
08 Feb 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 9,500 |
07 Feb 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 4,500 |
06 Feb 2023 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 16,000 |
03 Feb 2023 | 0.6000 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 31,000 |
02 Feb 2023 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 23,184 |
01 Feb 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 11,004 |
31 Jan 2023 | 0.6000 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 57,500 |
30 Jan 2023 | 0.5900 | 0.6000 | 0.5500 | 0.6000 | 0.6000 | 37,500 |
27 Jan 2023 | 0.6100 | 0.6100 | 0.5700 | 0.6000 | 0.6000 | 19,000 |
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 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |