Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 0.7500 | 0.7500 | 0.7350 | 0.7350 | 0.7350 | 5,600 |
26 Jan 2023 | 0.7300 | 0.7500 | 0.7200 | 0.7500 | 0.7500 | 27,700 |
26 Jan 2023 | 0.03 Dividend | |||||
25 Jan 2023 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7500 | 30,900 |
20 Jan 2023 | 0.7900 | 0.7900 | 0.7850 | 0.7900 | 0.7596 | 89,800 |
19 Jan 2023 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7596 | 40,100 |
18 Jan 2023 | 0.7950 | 0.7950 | 0.7900 | 0.7900 | 0.7596 | 23,000 |
17 Jan 2023 | 0.7950 | 0.7950 | 0.7850 | 0.7850 | 0.7548 | 37,000 |
16 Jan 2023 | 0.7800 | 0.7950 | 0.7800 | 0.7950 | 0.7644 | 55,000 |
13 Jan 2023 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7548 | 4,000 |
12 Jan 2023 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7548 | 37,000 |
11 Jan 2023 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7548 | 7,800 |
10 Jan 2023 | 0.7900 | 0.7900 | 0.7850 | 0.7850 | 0.7548 | 40,500 |
09 Jan 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.7692 | 42,400 |
06 Jan 2023 | 0.7800 | 0.7950 | 0.7800 | 0.7950 | 0.7644 | 1,700 |
05 Jan 2023 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7548 | - |
04 Jan 2023 | 0.7850 | 0.8050 | 0.7850 | 0.7850 | 0.7548 | 51,100 |
03 Jan 2023 | 0.7900 | 0.7900 | 0.7850 | 0.7850 | 0.7548 | 21,300 |
30 Dec 2022 | 0.7950 | 0.7950 | 0.7700 | 0.7850 | 0.7548 | 18,300 |
29 Dec 2022 | 0.7700 | 0.7900 | 0.7700 | 0.7900 | 0.7596 | 600 |
28 Dec 2022 | 0.7750 | 0.7950 | 0.7600 | 0.7950 | 0.7644 | 26,300 |
27 Dec 2022 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.7692 | 8,000 |
23 Dec 2022 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.7740 | - |
22 Dec 2022 | 0.7800 | 0.8100 | 0.7800 | 0.8050 | 0.7740 | 8,000 |
21 Dec 2022 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7404 | - |
20 Dec 2022 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7404 | - |
19 Dec 2022 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7404 | - |
16 Dec 2022 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7404 | - |
15 Dec 2022 | 0.7800 | 0.8000 | 0.7700 | 0.7700 | 0.7404 | 37,500 |
14 Dec 2022 | 0.7800 | 0.8100 | 0.7700 | 0.8100 | 0.7788 | 61,100 |
13 Dec 2022 | 0.7750 | 0.8200 | 0.7750 | 0.8200 | 0.7885 | 6,600 |
12 Dec 2022 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.7933 | - |
09 Dec 2022 | 0.7800 | 0.8250 | 0.7750 | 0.8250 | 0.7933 | 4,600 |
08 Dec 2022 | 0.7850 | 0.7850 | 0.7750 | 0.7750 | 0.7452 | 30,200 |
07 Dec 2022 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7452 | - |
06 Dec 2022 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7452 | - |
05 Dec 2022 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7452 | - |
02 Dec 2022 | 0.7800 | 0.7800 | 0.7750 | 0.7750 | 0.7452 | 16,300 |
01 Dec 2022 | 0.7600 | 0.7950 | 0.7600 | 0.7600 | 0.7308 | 3,600 |
30 Nov 2022 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.7788 | 300 |
29 Nov 2022 | 0.8300 | 0.8300 | 0.8000 | 0.8200 | 0.7885 | 78,400 |
28 Nov 2022 | 0.8200 | 0.8200 | 0.7800 | 0.8200 | 0.7885 | 25,200 |
25 Nov 2022 | 0.7500 | 0.8200 | 0.7500 | 0.8200 | 0.7885 | 8,500 |
24 Nov 2022 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7260 | - |
23 Nov 2022 | 0.7350 | 0.7550 | 0.7350 | 0.7550 | 0.7260 | 11,800 |
22 Nov 2022 | 0.7450 | 0.7500 | 0.7350 | 0.7500 | 0.7212 | 1,100 |
21 Nov 2022 | 0.7500 | 0.7500 | 0.6800 | 0.6800 | 0.6538 | 31,600 |
18 Nov 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7212 | 15,000 |
17 Nov 2022 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7019 | - |
16 Nov 2022 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7019 | - |
15 Nov 2022 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7019 | - |
14 Nov 2022 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7019 | - |
11 Nov 2022 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7019 | - |
10 Nov 2022 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7019 | - |
09 Nov 2022 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7019 | - |
08 Nov 2022 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7019 | - |
07 Nov 2022 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7019 | - |
04 Nov 2022 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7019 | - |
03 Nov 2022 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7019 | - |
02 Nov 2022 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7019 | - |
01 Nov 2022 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7019 | - |
31 Oct 2022 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7019 | - |
28 Oct 2022 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7019 | - |
27 Oct 2022 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7019 | - |
26 Oct 2022 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7019 | - |
25 Oct 2022 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7019 | - |
21 Oct 2022 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7019 | - |
20 Oct 2022 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7019 | - |
19 Oct 2022 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7019 | - |
18 Oct 2022 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7019 | 6,300 |
17 Oct 2022 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.6923 | - |
14 Oct 2022 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.6923 | - |
13 Oct 2022 | 0.7400 | 0.7400 | 0.7200 | 0.7200 | 0.6923 | 10,000 |
12 Oct 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7212 | - |
11 Oct 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7212 | - |
10 Oct 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7212 | - |
07 Oct 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7212 | - |
06 Oct 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7212 | - |
05 Oct 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7212 | 20,000 |
04 Oct 2022 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7115 | - |
03 Oct 2022 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7115 | 8,600 |
30 Sept 2022 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7163 | - |
29 Sept 2022 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7163 | - |
28 Sept 2022 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7163 | - |
27 Sept 2022 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7163 | 100 |
26 Sept 2022 | 0.7350 | 0.7450 | 0.7350 | 0.7450 | 0.7163 | 13,100 |
23 Sept 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7212 | - |
22 Sept 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7212 | - |
21 Sept 2022 | 0.7400 | 0.7500 | 0.7300 | 0.7500 | 0.7212 | 14,600 |
20 Sept 2022 | 0.7400 | 0.7500 | 0.7400 | 0.7500 | 0.7212 | 10,100 |
19 Sept 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7212 | 11,000 |
16 Sept 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7212 | - |
15 Sept 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7212 | 25,100 |
14 Sept 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7212 | - |
13 Sept 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7212 | - |
12 Sept 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7212 | - |
09 Sept 2022 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7212 | 2,300 |
08 Sept 2022 | 0.7400 | 0.7500 | 0.7400 | 0.7500 | 0.7212 | 6,100 |
07 Sept 2022 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7163 | 2,000 |
06 Sept 2022 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7163 | 8,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |