Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Feb 2023 | 0.6450 | 0.6650 | 0.6400 | 0.6600 | 0.6600 | 933,600 |
02 Feb 2023 | 0.6400 | 0.6450 | 0.6300 | 0.6300 | 0.6300 | 238,600 |
01 Feb 2023 | 0.6250 | 0.6350 | 0.6250 | 0.6350 | 0.6350 | 217,200 |
31 Jan 2023 | 0.6200 | 0.6300 | 0.6200 | 0.6200 | 0.6200 | 23,100 |
30 Jan 2023 | 0.6250 | 0.6350 | 0.6200 | 0.6200 | 0.6200 | 47,200 |
27 Jan 2023 | 0.6300 | 0.6350 | 0.6200 | 0.6250 | 0.6250 | 245,900 |
26 Jan 2023 | 0.6100 | 0.6300 | 0.6050 | 0.6300 | 0.6300 | 185,700 |
25 Jan 2023 | 0.6000 | 0.6050 | 0.5950 | 0.6000 | 0.6000 | 91,300 |
20 Jan 2023 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 23,700 |
19 Jan 2023 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 88,600 |
18 Jan 2023 | 0.6000 | 0.6000 | 0.5950 | 0.6000 | 0.6000 | 12,200 |
17 Jan 2023 | 0.6000 | 0.6000 | 0.5900 | 0.5950 | 0.5950 | 76,600 |
16 Jan 2023 | 0.6000 | 0.6050 | 0.5950 | 0.5950 | 0.5950 | 118,100 |
13 Jan 2023 | 0.6050 | 0.6050 | 0.6000 | 0.6000 | 0.6000 | 91,400 |
12 Jan 2023 | 0.6000 | 0.6050 | 0.5950 | 0.6000 | 0.6000 | 78,100 |
11 Jan 2023 | 0.5950 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 254,400 |
10 Jan 2023 | 0.5900 | 0.6000 | 0.5850 | 0.5950 | 0.5950 | 3,100 |
09 Jan 2023 | 0.6000 | 0.6000 | 0.5850 | 0.5950 | 0.5950 | 282,500 |
06 Jan 2023 | 0.5750 | 0.5900 | 0.5750 | 0.5800 | 0.5800 | 700 |
05 Jan 2023 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 101,700 |
04 Jan 2023 | 0.5850 | 0.5850 | 0.5750 | 0.5800 | 0.5800 | 24,300 |
03 Jan 2023 | 0.5800 | 0.5900 | 0.5800 | 0.5900 | 0.5900 | 500 |
30 Dec 2022 | 0.5850 | 0.5950 | 0.5800 | 0.5900 | 0.5900 | 69,200 |
29 Dec 2022 | 0.6000 | 0.6000 | 0.5800 | 0.5850 | 0.5850 | 72,500 |
28 Dec 2022 | 0.5950 | 0.5950 | 0.5850 | 0.5850 | 0.5850 | 13,600 |
27 Dec 2022 | 0.5950 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 71,000 |
23 Dec 2022 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 3,100 |
22 Dec 2022 | 0.5950 | 0.6000 | 0.5850 | 0.5850 | 0.5850 | 44,700 |
21 Dec 2022 | 0.6000 | 0.6000 | 0.5850 | 0.5900 | 0.5900 | 22,900 |
20 Dec 2022 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
19 Dec 2022 | 0.5850 | 0.6050 | 0.5850 | 0.6000 | 0.6000 | 86,300 |
16 Dec 2022 | 0.5900 | 0.5950 | 0.5900 | 0.5900 | 0.5900 | 20,600 |
15 Dec 2022 | 0.5900 | 0.6000 | 0.5900 | 0.5950 | 0.5950 | 54,600 |
14 Dec 2022 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 200 |
13 Dec 2022 | 0.6000 | 0.6050 | 0.5900 | 0.5900 | 0.5900 | 60,900 |
12 Dec 2022 | 0.6150 | 0.6150 | 0.6000 | 0.6000 | 0.6000 | 22,300 |
09 Dec 2022 | 0.6100 | 0.6100 | 0.6000 | 0.6050 | 0.6050 | 5,600 |
08 Dec 2022 | 0.6100 | 0.6100 | 0.6050 | 0.6100 | 0.6100 | 34,100 |
07 Dec 2022 | 0.6000 | 0.6100 | 0.5900 | 0.6100 | 0.6100 | 108,300 |
06 Dec 2022 | 0.6000 | 0.6050 | 0.5900 | 0.6000 | 0.6000 | 115,300 |
05 Dec 2022 | 0.5750 | 0.6150 | 0.5750 | 0.6000 | 0.6000 | 446,600 |
02 Dec 2022 | 0.5700 | 0.5750 | 0.5650 | 0.5700 | 0.5700 | 91,100 |
01 Dec 2022 | 0.5650 | 0.5650 | 0.5600 | 0.5650 | 0.5650 | 127,900 |
30 Nov 2022 | 0.5700 | 0.5700 | 0.5650 | 0.5700 | 0.5700 | 75,800 |
29 Nov 2022 | 0.5550 | 0.5650 | 0.5500 | 0.5650 | 0.5650 | 61,200 |
28 Nov 2022 | 0.5450 | 0.5550 | 0.5450 | 0.5550 | 0.5550 | 10,800 |
25 Nov 2022 | 0.5600 | 0.5600 | 0.5450 | 0.5450 | 0.5450 | 20,000 |
24 Nov 2022 | 0.5600 | 0.5650 | 0.5500 | 0.5550 | 0.5550 | 130,800 |
23 Nov 2022 | 0.5650 | 0.5700 | 0.5650 | 0.5650 | 0.5650 | 34,100 |
22 Nov 2022 | 0.5650 | 0.5700 | 0.5600 | 0.5650 | 0.5650 | 34,700 |
21 Nov 2022 | 0.5600 | 0.5750 | 0.5550 | 0.5650 | 0.5650 | 328,700 |
18 Nov 2022 | 0.5650 | 0.5650 | 0.5550 | 0.5600 | 0.5600 | 9,700 |
17 Nov 2022 | 0.5650 | 0.5650 | 0.5500 | 0.5500 | 0.5500 | 8,700 |
16 Nov 2022 | 0.5650 | 0.5650 | 0.5550 | 0.5600 | 0.5600 | 34,300 |
15 Nov 2022 | 0.5650 | 0.5750 | 0.5550 | 0.5600 | 0.5600 | 172,000 |
14 Nov 2022 | 0.5650 | 0.5650 | 0.5500 | 0.5650 | 0.5650 | 179,300 |
11 Nov 2022 | 0.5650 | 0.5650 | 0.5500 | 0.5650 | 0.5650 | 253,300 |
10 Nov 2022 | 0.5600 | 0.5650 | 0.5500 | 0.5600 | 0.5600 | 248,200 |
09 Nov 2022 | 0.5650 | 0.5700 | 0.5600 | 0.5650 | 0.5650 | 136,000 |
08 Nov 2022 | 0.5600 | 0.5650 | 0.5500 | 0.5650 | 0.5650 | 33,200 |
07 Nov 2022 | 0.5550 | 0.5650 | 0.5500 | 0.5600 | 0.5600 | 73,300 |
04 Nov 2022 | 0.5500 | 0.5600 | 0.5500 | 0.5550 | 0.5550 | 69,100 |
03 Nov 2022 | 0.5450 | 0.5550 | 0.5450 | 0.5500 | 0.5500 | 45,300 |
02 Nov 2022 | 0.5400 | 0.5650 | 0.5350 | 0.5550 | 0.5550 | 250,900 |
01 Nov 2022 | 0.5350 | 0.5350 | 0.5300 | 0.5350 | 0.5350 | 37,800 |
31 Oct 2022 | 0.5250 | 0.5350 | 0.5250 | 0.5250 | 0.5250 | 93,500 |
28 Oct 2022 | 0.5200 | 0.5250 | 0.5200 | 0.5250 | 0.5250 | 51,400 |
27 Oct 2022 | 0.5200 | 0.5350 | 0.5100 | 0.5100 | 0.5100 | 238,500 |
26 Oct 2022 | 0.5050 | 0.5250 | 0.5050 | 0.5250 | 0.5250 | 121,800 |
25 Oct 2022 | 0.5100 | 0.5200 | 0.5000 | 0.5000 | 0.5000 | 227,000 |
21 Oct 2022 | 0.5200 | 0.5200 | 0.5050 | 0.5100 | 0.5100 | 310,900 |
20 Oct 2022 | 0.5600 | 0.5600 | 0.5200 | 0.5200 | 0.5200 | 729,500 |
19 Oct 2022 | 0.5700 | 0.5750 | 0.5500 | 0.5550 | 0.5550 | 218,000 |
18 Oct 2022 | 0.5650 | 0.5750 | 0.5650 | 0.5650 | 0.5650 | 119,900 |
17 Oct 2022 | 0.5750 | 0.5750 | 0.5650 | 0.5650 | 0.5650 | 66,300 |
14 Oct 2022 | 0.5800 | 0.5850 | 0.5750 | 0.5750 | 0.5750 | 134,900 |
13 Oct 2022 | 0.5800 | 0.5850 | 0.5750 | 0.5750 | 0.5750 | 101,700 |
12 Oct 2022 | 0.5900 | 0.5900 | 0.5800 | 0.5800 | 0.5800 | 134,300 |
11 Oct 2022 | 0.5900 | 0.5900 | 0.5850 | 0.5850 | 0.5850 | 30,200 |
10 Oct 2022 | 0.5850 | 0.5900 | 0.5750 | 0.5900 | 0.5900 | 61,600 |
07 Oct 2022 | 0.5850 | 0.5900 | 0.5850 | 0.5850 | 0.5850 | 86,900 |
06 Oct 2022 | 0.5850 | 0.5950 | 0.5850 | 0.5900 | 0.5900 | 171,600 |
05 Oct 2022 | 0.5900 | 0.5950 | 0.5850 | 0.5850 | 0.5850 | 70,600 |
04 Oct 2022 | 0.5850 | 0.5950 | 0.5750 | 0.5800 | 0.5800 | 674,800 |
03 Oct 2022 | 0.5900 | 0.5900 | 0.5650 | 0.5800 | 0.5800 | 277,800 |
30 Sept 2022 | 0.6000 | 0.6000 | 0.5850 | 0.5900 | 0.5900 | 170,300 |
29 Sept 2022 | 0.6000 | 0.6000 | 0.5950 | 0.6000 | 0.6000 | 39,300 |
28 Sept 2022 | 0.6100 | 0.6100 | 0.5950 | 0.6000 | 0.6000 | 216,600 |
27 Sept 2022 | 0.6150 | 0.6150 | 0.6000 | 0.6000 | 0.6000 | 93,400 |
26 Sept 2022 | 0.6150 | 0.6150 | 0.6050 | 0.6050 | 0.6050 | 138,800 |
23 Sept 2022 | 0.6100 | 0.6150 | 0.6000 | 0.6150 | 0.6150 | 202,500 |
22 Sept 2022 | 0.6050 | 0.6100 | 0.6050 | 0.6050 | 0.6050 | 108,000 |
21 Sept 2022 | 0.6150 | 0.6150 | 0.6050 | 0.6100 | 0.6100 | 121,100 |
20 Sept 2022 | 0.6150 | 0.6150 | 0.6100 | 0.6100 | 0.6100 | 70,200 |
19 Sept 2022 | 0.6100 | 0.6200 | 0.6100 | 0.6150 | 0.6150 | 174,000 |
16 Sept 2022 | 0.6250 | 0.6300 | 0.6150 | 0.6150 | 0.6150 | 515,100 |
15 Sept 2022 | 0.6300 | 0.6300 | 0.6250 | 0.6250 | 0.6250 | 212,600 |
14 Sept 2022 | 0.6250 | 0.6300 | 0.6200 | 0.6300 | 0.6300 | 340,100 |
13 Sept 2022 | 0.6250 | 0.6350 | 0.6250 | 0.6250 | 0.6250 | 236,900 |
12 Sept 2022 | 0.6250 | 0.6350 | 0.6250 | 0.6250 | 0.6250 | 233,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |