Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 May 2022 | 0.8000 | 0.8000 | 0.7900 | 0.7900 | 0.7900 | 24,500 |
19 May 2022 | 0.7950 | 0.7950 | 0.7900 | 0.7950 | 0.7950 | 48,500 |
18 May 2022 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
17 May 2022 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
13 May 2022 | 0.7900 | 0.8000 | 0.7900 | 0.7900 | 0.7900 | 19,700 |
12 May 2022 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
11 May 2022 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
10 May 2022 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 900 |
09 May 2022 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 4,000 |
06 May 2022 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
05 May 2022 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 15,800 |
04 May 2022 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 2,700 |
29 Apr 2022 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | - |
28 Apr 2022 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | - |
27 Apr 2022 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | - |
26 Apr 2022 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | - |
25 Apr 2022 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | - |
22 Apr 2022 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | - |
21 Apr 2022 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 20,000 |
20 Apr 2022 | 0.7650 | 0.8000 | 0.7650 | 0.7950 | 0.7950 | 61,000 |
19 Apr 2022 | 0.7700 | 0.7700 | 0.7600 | 0.7650 | 0.7650 | 24,500 |
18 Apr 2022 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
14 Apr 2022 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 600 |
13 Apr 2022 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 1,100 |
12 Apr 2022 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 10,000 |
11 Apr 2022 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
08 Apr 2022 | 0.8000 | 0.8000 | 0.7800 | 0.7900 | 0.7900 | 58,100 |
07 Apr 2022 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 2,200 |
06 Apr 2022 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 6,700 |
05 Apr 2022 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 700 |
04 Apr 2022 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 2,100 |
01 Apr 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
31 Mar 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
30 Mar 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
29 Mar 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
28 Mar 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
25 Mar 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
24 Mar 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
23 Mar 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
22 Mar 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
21 Mar 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
18 Mar 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
17 Mar 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
16 Mar 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1,200 |
15 Mar 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 5,300 |
14 Mar 2022 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | - |
11 Mar 2022 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | - |
10 Mar 2022 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | - |
09 Mar 2022 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 1,200 |
08 Mar 2022 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 2,500 |
07 Mar 2022 | 0.7550 | 0.7550 | 0.7500 | 0.7500 | 0.7500 | 10,000 |
04 Mar 2022 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | - |
03 Mar 2022 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | - |
02 Mar 2022 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 1,800 |
01 Mar 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 200 |
28 Feb 2022 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 3,500 |
25 Feb 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
24 Feb 2022 | 0.7900 | 0.7900 | 0.7500 | 0.7500 | 0.7500 | 11,000 |
23 Feb 2022 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | - |
22 Feb 2022 | 0.7900 | 0.7950 | 0.7900 | 0.7950 | 0.7950 | 5,200 |
21 Feb 2022 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 1,200 |
18 Feb 2022 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | - |
17 Feb 2022 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | - |
16 Feb 2022 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | - |
15 Feb 2022 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | - |
14 Feb 2022 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | - |
11 Feb 2022 | 0.7750 | 0.8050 | 0.7600 | 0.8050 | 0.8050 | 15,100 |
10 Feb 2022 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
09 Feb 2022 | 0.7850 | 0.8000 | 0.7800 | 0.8000 | 0.8000 | 30,300 |
08 Feb 2022 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 5,800 |
07 Feb 2022 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
04 Feb 2022 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 11,000 |
03 Feb 2022 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 17,400 |
31 Jan 2022 | 0.7850 | 0.7900 | 0.7800 | 0.7900 | 0.7900 | 18,000 |
28 Jan 2022 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
27 Jan 2022 | 0.8000 | 0.8000 | 0.7900 | 0.7900 | 0.7900 | 9,200 |
26 Jan 2022 | 0.8300 | 0.8300 | 0.7800 | 0.8150 | 0.8150 | 81,700 |
26 Jan 2022 | 0.03 Dividend | |||||
25 Jan 2022 | 0.8400 | 0.8400 | 0.8350 | 0.8350 | 0.8050 | 57,200 |
24 Jan 2022 | 0.8450 | 0.8450 | 0.8400 | 0.8400 | 0.8098 | 37,000 |
21 Jan 2022 | 0.8450 | 0.8450 | 0.8400 | 0.8400 | 0.8098 | 65,400 |
20 Jan 2022 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8098 | 100 |
19 Jan 2022 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8146 | - |
18 Jan 2022 | 0.8400 | 0.8450 | 0.8400 | 0.8450 | 0.8146 | 5,000 |
17 Jan 2022 | 0.8500 | 0.8600 | 0.8450 | 0.8450 | 0.8146 | 144,000 |
14 Jan 2022 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8098 | - |
13 Jan 2022 | 0.8400 | 0.8450 | 0.8400 | 0.8400 | 0.8098 | 80,000 |
12 Jan 2022 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8098 | 10,000 |
11 Jan 2022 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8098 | 5,000 |
10 Jan 2022 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8146 | 500 |
07 Jan 2022 | 0.8500 | 0.8500 | 0.8450 | 0.8450 | 0.8146 | 3,300 |
06 Jan 2022 | 0.8500 | 0.8500 | 0.8300 | 0.8300 | 0.8002 | 6,200 |
05 Jan 2022 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8098 | - |
04 Jan 2022 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8098 | 8,400 |
03 Jan 2022 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | 0.8098 | 31,000 |
31 Dec 2021 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8098 | - |
30 Dec 2021 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8098 | 2,500 |
29 Dec 2021 | 0.8500 | 0.8500 | 0.8400 | 0.8450 | 0.8146 | 15,500 |
28 Dec 2021 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.7954 | - |
27 Dec 2021 | 0.8300 | 0.8300 | 0.8250 | 0.8250 | 0.7954 | 22,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |