Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 Mar 2023 | 0.5450 | 0.5450 | 0.4900 | 0.5450 | 0.5450 | 151,464 |
22 Mar 2023 | 0.5450 | 0.5450 | 0.4900 | 0.5450 | 0.5450 | 151,464 |
21 Mar 2023 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
20 Mar 2023 | 0.5400 | 0.5400 | 0.5300 | 0.5400 | 0.5400 | 147,132 |
17 Mar 2023 | 0.4900 | 0.5300 | 0.4900 | 0.5300 | 0.5300 | 50,874 |
16 Mar 2023 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 2,040 |
15 Mar 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
14 Mar 2023 | 0.5100 | 0.5500 | 0.5000 | 0.5500 | 0.5500 | 66,625 |
13 Mar 2023 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
10 Mar 2023 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
09 Mar 2023 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
08 Mar 2023 | 0.6150 | 0.6150 | 0.5200 | 0.5700 | 0.5700 | 81,999 |
07 Mar 2023 | 0.5750 | 0.6750 | 0.5750 | 0.6150 | 0.6150 | 74,948 |
06 Mar 2023 | 0.6250 | 0.6250 | 0.6200 | 0.6200 | 0.6200 | 8,350 |
03 Mar 2023 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
02 Mar 2023 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
01 Mar 2023 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 2,327 |
28 Feb 2023 | 0.7350 | 0.7350 | 0.6750 | 0.6750 | 0.6750 | 6,500 |
27 Feb 2023 | 0.7000 | 0.7100 | 0.6700 | 0.6700 | 0.6700 | 14,423 |
24 Feb 2023 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 777 |
23 Feb 2023 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
22 Feb 2023 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
21 Feb 2023 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 19,700 |
20 Feb 2023 | 0.7100 | 0.7100 | 0.7000 | 0.7000 | 0.7000 | 14,000 |
17 Feb 2023 | 0.7300 | 0.7750 | 0.7300 | 0.7750 | 0.7750 | 4,180 |
16 Feb 2023 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | 1,220 |
15 Feb 2023 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 1,400 |
14 Feb 2023 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 1,400 |
13 Feb 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
10 Feb 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 1,000 |
09 Feb 2023 | 0.7100 | 0.7100 | 0.6750 | 0.6750 | 0.6750 | 46,875 |
08 Feb 2023 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 692 |
07 Feb 2023 | 0.7000 | 0.7100 | 0.6850 | 0.7100 | 0.7100 | 19,912 |
06 Feb 2023 | 0.7000 | 0.7100 | 0.6950 | 0.7100 | 0.7100 | 17,437 |
03 Feb 2023 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 21,956 |
02 Feb 2023 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 1,000 |
01 Feb 2023 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 19,924 |
31 Jan 2023 | 0.7300 | 0.7300 | 0.7000 | 0.7000 | 0.7000 | 18,479 |
30 Jan 2023 | 0.7400 | 0.7400 | 0.7250 | 0.7300 | 0.7300 | 48,853 |
27 Jan 2023 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 31,346 |
25 Jan 2023 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
24 Jan 2023 | 0.7200 | 0.7400 | 0.7200 | 0.7200 | 0.7200 | 25,100 |
23 Jan 2023 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 1,500 |
20 Jan 2023 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 10,000 |
19 Jan 2023 | 0.7600 | 0.7600 | 0.7200 | 0.7200 | 0.7200 | 6,165 |
18 Jan 2023 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
17 Jan 2023 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
16 Jan 2023 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 1,886 |
13 Jan 2023 | 0.7925 | 0.7925 | 0.7925 | 0.7925 | 0.7925 | - |
12 Jan 2023 | 0.7925 | 0.7925 | 0.7925 | 0.7925 | 0.7925 | 5,000 |
11 Jan 2023 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 629 |
10 Jan 2023 | 0.8000 | 0.8000 | 0.7950 | 0.7950 | 0.7950 | 26,514 |
09 Jan 2023 | 0.8400 | 0.8400 | 0.8000 | 0.8000 | 0.8000 | 4,180 |
06 Jan 2023 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
05 Jan 2023 | 0.8000 | 0.8200 | 0.8000 | 0.8200 | 0.8200 | 9,750 |
04 Jan 2023 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 15,422 |
03 Jan 2023 | 0.7450 | 0.8150 | 0.7450 | 0.8150 | 0.8150 | 13,335 |
30 Dec 2022 | 0.7700 | 0.7700 | 0.7300 | 0.7300 | 0.7300 | 6,600 |
29 Dec 2022 | 0.7750 | 0.7750 | 0.7300 | 0.7300 | 0.7300 | 40,623 |
28 Dec 2022 | 0.7750 | 0.7750 | 0.7700 | 0.7700 | 0.7700 | 5,850 |
23 Dec 2022 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | - |
22 Dec 2022 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 4,500 |
21 Dec 2022 | 0.7900 | 0.8200 | 0.7800 | 0.8200 | 0.8200 | 17,250 |
20 Dec 2022 | 0.7850 | 0.7850 | 0.7800 | 0.7800 | 0.7800 | 26,629 |
19 Dec 2022 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
16 Dec 2022 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 6,050 |
15 Dec 2022 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | - |
14 Dec 2022 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | - |
13 Dec 2022 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 1,800 |
12 Dec 2022 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | - |
09 Dec 2022 | 0.9300 | 0.9300 | 0.9050 | 0.9050 | 0.9050 | 7,000 |
08 Dec 2022 | 0.8725 | 0.8725 | 0.8700 | 0.8700 | 0.8700 | 3,085 |
07 Dec 2022 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 2,300 |
06 Dec 2022 | 0.8600 | 0.8600 | 0.8500 | 0.8500 | 0.8500 | 51,200 |
05 Dec 2022 | 0.8550 | 0.8550 | 0.8500 | 0.8500 | 0.8500 | 828,488 |
02 Dec 2022 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 10,000 |
01 Dec 2022 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 3,000 |
30 Nov 2022 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
29 Nov 2022 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 20,000 |
28 Nov 2022 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
25 Nov 2022 | 0.9600 | 1.0000 | 0.9600 | 1.0000 | 1.0000 | 20,700 |
24 Nov 2022 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 10,893 |
23 Nov 2022 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
22 Nov 2022 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
21 Nov 2022 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
18 Nov 2022 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
17 Nov 2022 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
16 Nov 2022 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 1,020 |
15 Nov 2022 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
14 Nov 2022 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 1,040 |
11 Nov 2022 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 1,046 |
10 Nov 2022 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
09 Nov 2022 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 16,549 |
08 Nov 2022 | 0.9700 | 0.9700 | 0.9400 | 0.9400 | 0.9400 | 4,205 |
07 Nov 2022 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
04 Nov 2022 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
03 Nov 2022 | 0.9150 | 0.9200 | 0.9150 | 0.9200 | 0.9200 | 1,092 |
02 Nov 2022 | 0.9250 | 0.9300 | 0.9250 | 0.9300 | 0.9300 | 3,182 |
01 Nov 2022 | 0.9300 | 0.9300 | 0.9000 | 0.9000 | 0.9000 | 6,194 |
31 Oct 2022 | 0.9250 | 0.9250 | 0.9200 | 0.9200 | 0.9200 | 16,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |