Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Feb 2023 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 3,000 |
01 Feb 2023 | 0.9000 | 0.9000 | 0.8950 | 0.8950 | 0.8950 | 14,000 |
31 Jan 2023 | 0.8950 | 0.8950 | 0.8900 | 0.8950 | 0.8950 | 13,000 |
30 Jan 2023 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 5,500 |
27 Jan 2023 | 0.9000 | 0.9050 | 0.8950 | 0.9000 | 0.9000 | 9,100 |
26 Jan 2023 | 0.8950 | 0.9150 | 0.8950 | 0.9150 | 0.9150 | 71,000 |
25 Jan 2023 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
20 Jan 2023 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
19 Jan 2023 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
18 Jan 2023 | 0.9000 | 0.9000 | 0.8950 | 0.8950 | 0.8950 | 4,000 |
17 Jan 2023 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
16 Jan 2023 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
13 Jan 2023 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 5,000 |
12 Jan 2023 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | - |
11 Jan 2023 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 100 |
10 Jan 2023 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 9,400 |
09 Jan 2023 | 0.8950 | 0.8950 | 0.8900 | 0.8900 | 0.8900 | 42,500 |
06 Jan 2023 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
05 Jan 2023 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
04 Jan 2023 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
03 Jan 2023 | 0.9000 | 0.9000 | 0.8950 | 0.8950 | 0.8950 | 2,000 |
30 Dec 2022 | 0.8950 | 0.9100 | 0.8950 | 0.9100 | 0.9100 | 45,200 |
29 Dec 2022 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
28 Dec 2022 | 0.9000 | 0.9100 | 0.8950 | 0.9100 | 0.9100 | 5,600 |
27 Dec 2022 | 0.9100 | 0.9100 | 0.8950 | 0.9100 | 0.9100 | 2,700 |
23 Dec 2022 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | - |
22 Dec 2022 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | - |
21 Dec 2022 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | - |
20 Dec 2022 | 0.9000 | 0.9100 | 0.8950 | 0.9050 | 0.9050 | 44,000 |
19 Dec 2022 | 0.9000 | 0.9100 | 0.8950 | 0.9100 | 0.9100 | 18,500 |
16 Dec 2022 | 0.9000 | 0.9100 | 0.8950 | 0.9100 | 0.9100 | 40,100 |
15 Dec 2022 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | - |
14 Dec 2022 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | - |
13 Dec 2022 | 0.9000 | 0.9150 | 0.9000 | 0.9150 | 0.9150 | 23,900 |
12 Dec 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
09 Dec 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
08 Dec 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
07 Dec 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
06 Dec 2022 | 0.9050 | 0.9050 | 0.9000 | 0.9000 | 0.9000 | 10,100 |
05 Dec 2022 | 0.8950 | 0.9200 | 0.8950 | 0.9100 | 0.9100 | 131,100 |
02 Dec 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 10,000 |
01 Dec 2022 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 5,000 |
30 Nov 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 9,000 |
29 Nov 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 1,000 |
28 Nov 2022 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 1,000 |
25 Nov 2022 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
24 Nov 2022 | 0.9050 | 0.9050 | 0.8950 | 0.8950 | 0.8950 | 6,100 |
23 Nov 2022 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
22 Nov 2022 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
21 Nov 2022 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
18 Nov 2022 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
17 Nov 2022 | 0.9000 | 0.9000 | 0.8950 | 0.8950 | 0.8950 | 31,000 |
16 Nov 2022 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
15 Nov 2022 | 0.9150 | 0.9150 | 0.9050 | 0.9100 | 0.9100 | 9,000 |
14 Nov 2022 | 0.9000 | 0.9150 | 0.8950 | 0.9150 | 0.9150 | 5,200 |
11 Nov 2022 | 0.8950 | 0.9100 | 0.8950 | 0.9100 | 0.9100 | 1,100 |
10 Nov 2022 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
09 Nov 2022 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
08 Nov 2022 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
07 Nov 2022 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
04 Nov 2022 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
03 Nov 2022 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 1,000 |
02 Nov 2022 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 3,000 |
01 Nov 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
31 Oct 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 2,000 |
28 Oct 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
27 Oct 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 26,900 |
26 Oct 2022 | 0.9000 | 0.9200 | 0.9000 | 0.9200 | 0.9200 | 1,125,600 |
25 Oct 2022 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | 0.8800 | 11,000 |
21 Oct 2022 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
20 Oct 2022 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
19 Oct 2022 | 0.9000 | 0.9000 | 0.8900 | 0.8900 | 0.8900 | 16,000 |
18 Oct 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 1,000 |
17 Oct 2022 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
14 Oct 2022 | 0.9000 | 0.9100 | 0.8950 | 0.9100 | 0.9100 | 1,600 |
13 Oct 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
12 Oct 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 13,000 |
11 Oct 2022 | 0.9050 | 0.9050 | 0.9000 | 0.9000 | 0.9000 | 20,000 |
10 Oct 2022 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 23,000 |
07 Oct 2022 | 0.9050 | 0.9100 | 0.9050 | 0.9100 | 0.9100 | 9,200 |
06 Oct 2022 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | - |
05 Oct 2022 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | - |
04 Oct 2022 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 3,000 |
03 Oct 2022 | 0.9050 | 0.9150 | 0.9050 | 0.9050 | 0.9050 | 47,000 |
30 Sept 2022 | 0.9200 | 0.9200 | 0.9150 | 0.9200 | 0.9200 | 2,081,000 |
29 Sept 2022 | 0.9050 | 0.9200 | 0.9050 | 0.9200 | 0.9200 | 13,100 |
28 Sept 2022 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | - |
27 Sept 2022 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | - |
26 Sept 2022 | 0.9050 | 0.9200 | 0.9050 | 0.9050 | 0.9050 | 6,500 |
23 Sept 2022 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 309,900 |
22 Sept 2022 | 0.9050 | 0.9200 | 0.9050 | 0.9200 | 0.9200 | 10,100 |
21 Sept 2022 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
20 Sept 2022 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 8,900 |
19 Sept 2022 | 0.9100 | 0.9100 | 0.9050 | 0.9100 | 0.9100 | 64,500 |
16 Sept 2022 | 0.9200 | 0.9250 | 0.9100 | 0.9250 | 0.9250 | 206,100 |
15 Sept 2022 | 0.9000 | 0.9200 | 0.9000 | 0.9200 | 0.9200 | 6,100 |
14 Sept 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 2,000 |
13 Sept 2022 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 500 |
12 Sept 2022 | 0.9200 | 0.9200 | 0.9150 | 0.9150 | 0.9150 | 395,000 |
09 Sept 2022 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |