Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jun 2023 | 0.9350 | 0.9650 | 0.9300 | 0.9650 | 0.9650 | 15,200 |
31 May 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
30 May 2023 | 0.9300 | 0.9600 | 0.9300 | 0.9600 | 0.9600 | 487,600 |
29 May 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 7,100 |
26 May 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
25 May 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
24 May 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
23 May 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
22 May 2023 | 0.9300 | 0.9400 | 0.9300 | 0.9300 | 0.9300 | 11,600 |
19 May 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
18 May 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
17 May 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
16 May 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
15 May 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
12 May 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
11 May 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
11 May 2023 | 0.016 Dividend | |||||
10 May 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9440 | 5,000 |
09 May 2023 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9538 | - |
08 May 2023 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9538 | - |
05 May 2023 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9538 | 9,200 |
04 May 2023 | 0.9600 | 0.9700 | 0.9600 | 0.9600 | 0.9440 | 14,500 |
03 May 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9342 | 10,000 |
02 May 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9342 | 3,100 |
28 Apr 2023 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9391 | - |
27 Apr 2023 | 0.9750 | 0.9750 | 0.9550 | 0.9550 | 0.9391 | 200 |
26 Apr 2023 | 0.9800 | 0.9800 | 0.9550 | 0.9750 | 0.9588 | 4,400 |
25 Apr 2023 | 0.9650 | 0.9750 | 0.9600 | 0.9750 | 0.9588 | 44,000 |
24 Apr 2023 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9588 | 600 |
21 Apr 2023 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9686 | - |
20 Apr 2023 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9686 | - |
19 Apr 2023 | 0.9650 | 0.9850 | 0.9650 | 0.9850 | 0.9686 | 3,100 |
18 Apr 2023 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9588 | - |
17 Apr 2023 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9588 | - |
14 Apr 2023 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9588 | - |
13 Apr 2023 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9588 | - |
12 Apr 2023 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9588 | - |
11 Apr 2023 | 0.9650 | 0.9750 | 0.9650 | 0.9750 | 0.9588 | 800 |
10 Apr 2023 | 0.9700 | 0.9700 | 0.9600 | 0.9600 | 0.9440 | 10,600 |
06 Apr 2023 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9538 | - |
05 Apr 2023 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9538 | 5,600 |
04 Apr 2023 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9637 | 11,000 |
03 Apr 2023 | 0.9700 | 0.9800 | 0.9700 | 0.9800 | 0.9637 | 4,700 |
31 Mar 2023 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9538 | - |
30 Mar 2023 | 0.9900 | 0.9900 | 0.9700 | 0.9700 | 0.9538 | 8,700 |
29 Mar 2023 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9735 | 12,300 |
28 Mar 2023 | 0.9700 | 0.9900 | 0.9600 | 0.9900 | 0.9735 | 52,400 |
27 Mar 2023 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | 0.9833 | 10,400 |
24 Mar 2023 | 0.9150 | 1.0000 | 0.9150 | 1.0000 | 0.9833 | 55,500 |
23 Mar 2023 | 0.9600 | 0.9650 | 0.9100 | 0.9100 | 0.8948 | 505,800 |
22 Mar 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9440 | 200,000 |
21 Mar 2023 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9489 | - |
20 Mar 2023 | 0.9400 | 0.9650 | 0.9400 | 0.9650 | 0.9489 | 3,000 |
17 Mar 2023 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9489 | - |
16 Mar 2023 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9489 | - |
15 Mar 2023 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9489 | - |
14 Mar 2023 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9489 | - |
13 Mar 2023 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9489 | - |
10 Mar 2023 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9489 | - |
09 Mar 2023 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9489 | - |
08 Mar 2023 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9489 | - |
07 Mar 2023 | 0.9250 | 0.9650 | 0.9250 | 0.9650 | 0.9489 | 9,200 |
06 Mar 2023 | 0.9400 | 0.9500 | 0.9400 | 0.9500 | 0.9342 | 1,700 |
03 Mar 2023 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9489 | - |
02 Mar 2023 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9489 | - |
01 Mar 2023 | 0.9250 | 0.9650 | 0.9250 | 0.9650 | 0.9489 | 5,900 |
28 Feb 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9342 | - |
27 Feb 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9342 | - |
24 Feb 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9342 | - |
23 Feb 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9342 | - |
22 Feb 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9342 | - |
21 Feb 2023 | 0.9150 | 0.9500 | 0.9150 | 0.9500 | 0.9342 | 1,400 |
20 Feb 2023 | 0.9250 | 0.9250 | 0.9150 | 0.9250 | 0.9096 | 17,300 |
17 Feb 2023 | 0.9200 | 0.9500 | 0.9200 | 0.9200 | 0.9047 | 41,200 |
16 Feb 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9047 | 9,600 |
15 Feb 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9047 | - |
14 Feb 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9047 | 10,500 |
13 Feb 2023 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.8899 | - |
10 Feb 2023 | 0.9150 | 0.9150 | 0.9050 | 0.9050 | 0.8899 | 3,100 |
09 Feb 2023 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 0.8998 | - |
08 Feb 2023 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 0.8998 | - |
07 Feb 2023 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 0.8998 | - |
06 Feb 2023 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 0.8998 | - |
03 Feb 2023 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 0.8998 | - |
02 Feb 2023 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 0.8998 | - |
01 Feb 2023 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 0.8998 | - |
31 Jan 2023 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 0.8998 | - |
30 Jan 2023 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 0.8998 | - |
27 Jan 2023 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 0.8998 | - |
26 Jan 2023 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 0.8998 | 900 |
25 Jan 2023 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.8948 | - |
20 Jan 2023 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.8948 | 1,000 |
19 Jan 2023 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.8948 | - |
18 Jan 2023 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.8948 | - |
17 Jan 2023 | 0.9400 | 0.9400 | 0.9050 | 0.9100 | 0.8948 | 2,400 |
16 Jan 2023 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.8899 | 4,100 |
13 Jan 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.8850 | - |
12 Jan 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.8850 | 3,000 |
11 Jan 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.8850 | - |
10 Jan 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.8850 | 6,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |