Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2023 | 0.9284 | 0.9284 | 0.9284 | 0.9284 | 0.9284 | - |
30 May 2023 | 0.9284 | 0.9284 | 0.9284 | 0.9284 | 0.9284 | - |
26 May 2023 | 0.9284 | 0.9284 | 0.9284 | 0.9284 | 0.9284 | - |
25 May 2023 | 0.9284 | 0.9284 | 0.9284 | 0.9284 | 0.9284 | - |
24 May 2023 | 0.9284 | 0.9284 | 0.9284 | 0.9284 | 0.9284 | - |
23 May 2023 | 0.9284 | 0.9284 | 0.9284 | 0.9284 | 0.9284 | - |
22 May 2023 | 0.9284 | 0.9284 | 0.9284 | 0.9284 | 0.9284 | 145 |
19 May 2023 | 0.9673 | 0.9673 | 0.9673 | 0.9673 | 0.9673 | - |
18 May 2023 | 0.9673 | 0.9673 | 0.9673 | 0.9673 | 0.9673 | - |
17 May 2023 | 0.9673 | 0.9673 | 0.9673 | 0.9673 | 0.9673 | - |
16 May 2023 | 0.9673 | 0.9673 | 0.9673 | 0.9673 | 0.9673 | - |
15 May 2023 | 0.9673 | 0.9673 | 0.9673 | 0.9673 | 0.9673 | - |
12 May 2023 | 0.9673 | 0.9673 | 0.9673 | 0.9673 | 0.9673 | - |
11 May 2023 | 0.9673 | 0.9673 | 0.9673 | 0.9673 | 0.9673 | - |
10 May 2023 | 0.9673 | 0.9673 | 0.9673 | 0.9673 | 0.9673 | - |
09 May 2023 | 0.9673 | 0.9673 | 0.9673 | 0.9673 | 0.9673 | 50,023 |
08 May 2023 | 0.8719 | 0.8719 | 0.8719 | 0.8719 | 0.8719 | - |
05 May 2023 | 0.8719 | 0.8719 | 0.8719 | 0.8719 | 0.8719 | - |
04 May 2023 | 0.8719 | 0.8719 | 0.8719 | 0.8719 | 0.8719 | - |
03 May 2023 | 0.8719 | 0.8719 | 0.8719 | 0.8719 | 0.8719 | - |
02 May 2023 | 0.8719 | 0.8719 | 0.8719 | 0.8719 | 0.8719 | - |
01 May 2023 | 0.8719 | 0.8719 | 0.8719 | 0.8719 | 0.8719 | - |
28 Apr 2023 | 0.8719 | 0.8719 | 0.8719 | 0.8719 | 0.8719 | 6,061 |
27 Apr 2023 | 0.8318 | 0.8318 | 0.8318 | 0.8318 | 0.8318 | - |
26 Apr 2023 | 0.8318 | 0.8318 | 0.8318 | 0.8318 | 0.8318 | - |
25 Apr 2023 | 0.8318 | 0.8318 | 0.8318 | 0.8318 | 0.8318 | 6,061 |
24 Apr 2023 | 0.8615 | 0.8615 | 0.8615 | 0.8615 | 0.8615 | - |
21 Apr 2023 | 0.8615 | 0.8615 | 0.8615 | 0.8615 | 0.8615 | - |
20 Apr 2023 | 0.8615 | 0.8615 | 0.8615 | 0.8615 | 0.8615 | - |
19 Apr 2023 | 0.8615 | 0.8615 | 0.8615 | 0.8615 | 0.8615 | - |
18 Apr 2023 | 0.8615 | 0.8615 | 0.8615 | 0.8615 | 0.8615 | - |
17 Apr 2023 | 0.8615 | 0.8615 | 0.8615 | 0.8615 | 0.8615 | 1,000 |
14 Apr 2023 | 0.8747 | 0.8747 | 0.8747 | 0.8747 | 0.8747 | - |
13 Apr 2023 | 0.8747 | 0.8747 | 0.8747 | 0.8747 | 0.8747 | - |
12 Apr 2023 | 0.8747 | 0.8747 | 0.8747 | 0.8747 | 0.8747 | 194 |
11 Apr 2023 | 0.8333 | 0.8333 | 0.8333 | 0.8333 | 0.8333 | - |
10 Apr 2023 | 0.8333 | 0.8333 | 0.8333 | 0.8333 | 0.8333 | - |
06 Apr 2023 | 0.8333 | 0.8333 | 0.8333 | 0.8333 | 0.8333 | - |
05 Apr 2023 | 0.8632 | 0.8632 | 0.8333 | 0.8333 | 0.8333 | 3,350 |
04 Apr 2023 | 0.8713 | 0.8713 | 0.8713 | 0.8713 | 0.8713 | - |
03 Apr 2023 | 0.8713 | 0.8713 | 0.8713 | 0.8713 | 0.8713 | - |
31 Mar 2023 | 0.8713 | 0.8713 | 0.8713 | 0.8713 | 0.8713 | - |
30 Mar 2023 | 0.8713 | 0.8713 | 0.8713 | 0.8713 | 0.8713 | - |
29 Mar 2023 | 0.8713 | 0.8713 | 0.8713 | 0.8713 | 0.8713 | 200 |
28 Mar 2023 | 0.8953 | 0.8953 | 0.8953 | 0.8953 | 0.8953 | - |
27 Mar 2023 | 0.8953 | 0.8953 | 0.8953 | 0.8953 | 0.8953 | - |
24 Mar 2023 | 0.8953 | 0.8953 | 0.8953 | 0.8953 | 0.8953 | - |
23 Mar 2023 | 0.8953 | 0.8953 | 0.8953 | 0.8953 | 0.8953 | - |
22 Mar 2023 | 0.8953 | 0.8953 | 0.8953 | 0.8953 | 0.8953 | 200 |
21 Mar 2023 | 0.8895 | 0.8895 | 0.8895 | 0.8895 | 0.8895 | - |
20 Mar 2023 | 0.8895 | 0.8895 | 0.8895 | 0.8895 | 0.8895 | - |
17 Mar 2023 | 0.8895 | 0.8895 | 0.8895 | 0.8895 | 0.8895 | - |
16 Mar 2023 | 0.8895 | 0.8895 | 0.8895 | 0.8895 | 0.8895 | - |
15 Mar 2023 | 0.8895 | 0.8895 | 0.8895 | 0.8895 | 0.8895 | 200 |
14 Mar 2023 | 0.8981 | 0.8981 | 0.8981 | 0.8981 | 0.8981 | - |
13 Mar 2023 | 0.8981 | 0.8981 | 0.8981 | 0.8981 | 0.8981 | - |
10 Mar 2023 | 0.8981 | 0.8981 | 0.8981 | 0.8981 | 0.8981 | - |
09 Mar 2023 | 0.9056 | 0.9056 | 0.8981 | 0.8981 | 0.8981 | 3,282 |
08 Mar 2023 | 0.9093 | 0.9093 | 0.9093 | 0.9093 | 0.9093 | 200 |
07 Mar 2023 | 0.9054 | 0.9054 | 0.9054 | 0.9054 | 0.9054 | - |
06 Mar 2023 | 0.9170 | 0.9170 | 0.9054 | 0.9054 | 0.9054 | 3,729 |
03 Mar 2023 | 0.9418 | 0.9418 | 0.9418 | 0.9418 | 0.9418 | - |
02 Mar 2023 | 0.9418 | 0.9418 | 0.9418 | 0.9418 | 0.9418 | - |
01 Mar 2023 | 0.9418 | 0.9418 | 0.9418 | 0.9418 | 0.9418 | 200 |
28 Feb 2023 | 0.9337 | 0.9337 | 0.9337 | 0.9337 | 0.9337 | 100 |
27 Feb 2023 | 0.9516 | 0.9516 | 0.9516 | 0.9516 | 0.9516 | - |
24 Feb 2023 | 0.9516 | 0.9516 | 0.9516 | 0.9516 | 0.9516 | - |
23 Feb 2023 | 0.9516 | 0.9516 | 0.9516 | 0.9516 | 0.9516 | - |
22 Feb 2023 | 0.9516 | 0.9516 | 0.9516 | 0.9516 | 0.9516 | 200 |
21 Feb 2023 | 0.9738 | 0.9738 | 0.9738 | 0.9738 | 0.9738 | - |
17 Feb 2023 | 0.9738 | 0.9738 | 0.9738 | 0.9738 | 0.9738 | - |
16 Feb 2023 | 0.9738 | 0.9738 | 0.9738 | 0.9738 | 0.9738 | - |
15 Feb 2023 | 0.9738 | 0.9738 | 0.9738 | 0.9738 | 0.9738 | 200 |
14 Feb 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
13 Feb 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
10 Feb 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
09 Feb 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
08 Feb 2023 | 0.9814 | 1.0000 | 0.9814 | 1.0000 | 1.0000 | 50,200 |
07 Feb 2023 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | - |
06 Feb 2023 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | - |
03 Feb 2023 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | - |
02 Feb 2023 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | - |
01 Feb 2023 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 200 |
31 Jan 2023 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 300 |
30 Jan 2023 | 0.9852 | 0.9852 | 0.9852 | 0.9852 | 0.9852 | - |
27 Jan 2023 | 0.9852 | 0.9852 | 0.9852 | 0.9852 | 0.9852 | - |
26 Jan 2023 | 0.9852 | 0.9852 | 0.9852 | 0.9852 | 0.9852 | - |
25 Jan 2023 | 0.9852 | 0.9852 | 0.9852 | 0.9852 | 0.9852 | 200 |
24 Jan 2023 | 0.9645 | 0.9645 | 0.9645 | 0.9645 | 0.9645 | - |
23 Jan 2023 | 0.9645 | 0.9645 | 0.9645 | 0.9645 | 0.9645 | - |
20 Jan 2023 | 0.9645 | 0.9645 | 0.9645 | 0.9645 | 0.9645 | - |
19 Jan 2023 | 0.9645 | 0.9645 | 0.9645 | 0.9645 | 0.9645 | - |
18 Jan 2023 | 0.9645 | 0.9645 | 0.9645 | 0.9645 | 0.9645 | 200 |
17 Jan 2023 | 0.9742 | 0.9742 | 0.9742 | 0.9742 | 0.9742 | - |
13 Jan 2023 | 0.9742 | 0.9742 | 0.9742 | 0.9742 | 0.9742 | - |
12 Jan 2023 | 0.9742 | 0.9742 | 0.9742 | 0.9742 | 0.9742 | 2,642 |
11 Jan 2023 | 0.9792 | 0.9792 | 0.9606 | 0.9606 | 0.9606 | 144,691 |
10 Jan 2023 | 0.9457 | 0.9457 | 0.9457 | 0.9457 | 0.9457 | - |
09 Jan 2023 | 0.9457 | 0.9457 | 0.9457 | 0.9457 | 0.9457 | - |
06 Jan 2023 | 0.9457 | 0.9457 | 0.9457 | 0.9457 | 0.9457 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |