Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 Mar 2023 | 0.5700 | 0.5779 | 0.5692 | 0.5718 | 0.5718 | 44,956 |
30 Mar 2023 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 454,300 |
29 Mar 2023 | 0.5800 | 0.5900 | 0.5700 | 0.5800 | 0.5800 | 754,300 |
28 Mar 2023 | 0.5800 | 0.5800 | 0.5700 | 0.5800 | 0.5800 | 376,600 |
27 Mar 2023 | 0.5800 | 0.5900 | 0.5700 | 0.5800 | 0.5800 | 563,600 |
24 Mar 2023 | 0.5900 | 0.5900 | 0.5500 | 0.5700 | 0.5700 | 750,200 |
23 Mar 2023 | 0.6000 | 0.6100 | 0.5800 | 0.5900 | 0.5900 | 537,100 |
22 Mar 2023 | 0.6200 | 0.6200 | 0.5900 | 0.6000 | 0.6000 | 555,100 |
21 Mar 2023 | 0.6000 | 0.6100 | 0.5900 | 0.6000 | 0.6000 | 812,100 |
20 Mar 2023 | 0.6300 | 0.6300 | 0.5900 | 0.6000 | 0.6000 | 728,100 |
17 Mar 2023 | 0.6300 | 0.6400 | 0.6100 | 0.6200 | 0.6200 | 1,157,800 |
16 Mar 2023 | 0.6100 | 0.6300 | 0.6100 | 0.6300 | 0.6300 | 868,700 |
15 Mar 2023 | 0.6400 | 0.6400 | 0.6000 | 0.6100 | 0.6100 | 797,700 |
14 Mar 2023 | 0.6700 | 0.6700 | 0.6200 | 0.6300 | 0.6300 | 820,100 |
13 Mar 2023 | 0.6600 | 0.6800 | 0.6400 | 0.6600 | 0.6600 | 496,200 |
10 Mar 2023 | 0.7600 | 0.7800 | 0.6300 | 0.6600 | 0.6600 | 1,358,400 |
09 Mar 2023 | 0.8000 | 0.8100 | 0.7500 | 0.7500 | 0.7500 | 547,400 |
08 Mar 2023 | 0.8200 | 0.8400 | 0.7900 | 0.7900 | 0.7900 | 416,500 |
07 Mar 2023 | 0.8300 | 0.8500 | 0.8000 | 0.8200 | 0.8200 | 452,700 |
06 Mar 2023 | 0.8200 | 0.8900 | 0.8200 | 0.8300 | 0.8300 | 414,000 |
03 Mar 2023 | 0.8000 | 0.8400 | 0.8000 | 0.8200 | 0.8200 | 471,700 |
02 Mar 2023 | 0.8300 | 0.8300 | 0.7500 | 0.8100 | 0.8100 | 1,357,000 |
01 Mar 2023 | 0.9000 | 0.9100 | 0.8500 | 0.8500 | 0.8500 | 413,400 |
28 Feb 2023 | 0.8800 | 0.9100 | 0.8700 | 0.9000 | 0.9000 | 329,600 |
27 Feb 2023 | 0.8800 | 0.9000 | 0.8600 | 0.8700 | 0.8700 | 393,600 |
24 Feb 2023 | 0.9000 | 0.9300 | 0.8500 | 0.8800 | 0.8800 | 475,100 |
23 Feb 2023 | 0.9100 | 0.9400 | 0.8900 | 0.9000 | 0.9000 | 353,500 |
22 Feb 2023 | 0.9200 | 0.9400 | 0.9000 | 0.9100 | 0.9100 | 292,600 |
21 Feb 2023 | 0.9600 | 0.9600 | 0.9000 | 0.9100 | 0.9100 | 558,300 |
17 Feb 2023 | 0.9600 | 0.9700 | 0.9000 | 0.9500 | 0.9500 | 474,400 |
16 Feb 2023 | 0.9800 | 0.9900 | 0.9300 | 0.9400 | 0.9400 | 322,900 |
15 Feb 2023 | 0.9300 | 0.9900 | 0.9300 | 0.9800 | 0.9800 | 592,900 |
14 Feb 2023 | 0.9400 | 0.9800 | 0.9000 | 0.9400 | 0.9400 | 423,600 |
13 Feb 2023 | 0.9500 | 0.9700 | 0.9000 | 0.9500 | 0.9500 | 420,800 |
10 Feb 2023 | 0.9900 | 0.9900 | 0.9300 | 0.9500 | 0.9500 | 534,900 |
09 Feb 2023 | 1.0800 | 1.1000 | 0.9600 | 0.9600 | 0.9600 | 721,900 |
08 Feb 2023 | 1.1000 | 1.1600 | 1.0700 | 1.0700 | 1.0700 | 323,500 |
07 Feb 2023 | 1.1300 | 1.1500 | 1.0600 | 1.1300 | 1.1300 | 612,600 |
06 Feb 2023 | 1.1800 | 1.2000 | 1.1200 | 1.1300 | 1.1300 | 506,000 |
03 Feb 2023 | 1.2100 | 1.2800 | 1.1800 | 1.1800 | 1.1800 | 545,100 |
02 Feb 2023 | 1.1900 | 1.3000 | 1.1900 | 1.2500 | 1.2500 | 884,700 |
01 Feb 2023 | 1.1400 | 1.2000 | 1.1400 | 1.1800 | 1.1800 | 560,500 |
31 Jan 2023 | 1.1200 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 397,100 |
30 Jan 2023 | 1.1700 | 1.1800 | 1.1100 | 1.1200 | 1.1200 | 695,600 |
27 Jan 2023 | 1.1200 | 1.1800 | 1.0900 | 1.1700 | 1.1700 | 817,500 |
26 Jan 2023 | 1.0800 | 1.1500 | 1.0800 | 1.1100 | 1.1100 | 548,000 |
25 Jan 2023 | 1.0400 | 1.0700 | 0.9900 | 1.0600 | 1.0600 | 494,200 |
24 Jan 2023 | 1.0100 | 1.0800 | 1.0100 | 1.0400 | 1.0400 | 463,300 |
23 Jan 2023 | 0.9700 | 1.0500 | 0.9500 | 1.0300 | 1.0300 | 815,600 |
20 Jan 2023 | 0.9800 | 1.0500 | 0.9200 | 0.9700 | 0.9700 | 1,680,300 |
19 Jan 2023 | 1.1100 | 1.1100 | 0.9600 | 0.9600 | 0.9600 | 1,010,200 |
18 Jan 2023 | 1.1400 | 1.1700 | 1.1000 | 1.1100 | 1.1100 | 706,800 |
17 Jan 2023 | 1.1500 | 1.1500 | 1.0900 | 1.1000 | 1.1000 | 610,900 |
13 Jan 2023 | 1.1600 | 1.2000 | 1.0800 | 1.1400 | 1.1400 | 1,050,300 |
12 Jan 2023 | 1.1000 | 1.2000 | 1.0700 | 1.1900 | 1.1900 | 984,300 |
11 Jan 2023 | 1.0200 | 1.1400 | 1.0200 | 1.0400 | 1.0400 | 1,008,900 |
10 Jan 2023 | 1.0000 | 1.1400 | 0.9600 | 1.0100 | 1.0100 | 906,400 |
09 Jan 2023 | 0.9500 | 1.1000 | 0.9400 | 1.0100 | 1.0100 | 1,315,500 |
06 Jan 2023 | 0.8700 | 0.9200 | 0.8200 | 0.8900 | 0.8900 | 542,600 |
05 Jan 2023 | 0.8900 | 0.9000 | 0.8400 | 0.8600 | 0.8600 | 471,300 |
04 Jan 2023 | 0.8900 | 0.9200 | 0.8600 | 0.8700 | 0.8700 | 794,500 |
03 Jan 2023 | 0.8500 | 0.9100 | 0.8500 | 0.8800 | 0.8800 | 674,100 |
30 Dec 2022 | 0.8200 | 0.8500 | 0.7800 | 0.8400 | 0.8400 | 844,800 |
29 Dec 2022 | 0.7700 | 0.8200 | 0.7500 | 0.8200 | 0.8200 | 1,468,000 |
28 Dec 2022 | 0.7600 | 0.7900 | 0.7500 | 0.7700 | 0.7700 | 746,700 |
27 Dec 2022 | 0.8000 | 0.8200 | 0.7500 | 0.7600 | 0.7600 | 977,400 |
23 Dec 2022 | 0.8300 | 0.8300 | 0.7900 | 0.8300 | 0.8300 | 444,300 |
22 Dec 2022 | 0.8800 | 0.8800 | 0.8000 | 0.8500 | 0.8500 | 682,600 |
21 Dec 2022 | 0.7800 | 0.8700 | 0.7700 | 0.8600 | 0.8600 | 1,180,700 |
20 Dec 2022 | 0.8500 | 0.8500 | 0.7700 | 0.7700 | 0.7700 | 1,038,900 |
19 Dec 2022 | 0.9200 | 0.9500 | 0.8300 | 0.8500 | 0.8500 | 939,600 |
16 Dec 2022 | 0.9700 | 0.9900 | 0.9000 | 0.9000 | 0.9000 | 3,883,000 |
15 Dec 2022 | 1.0300 | 1.0300 | 0.9400 | 0.9500 | 0.9500 | 1,456,200 |
14 Dec 2022 | 1.1100 | 1.1200 | 1.0400 | 1.0500 | 1.0500 | 878,200 |
13 Dec 2022 | 1.1300 | 1.1800 | 1.1000 | 1.1200 | 1.1200 | 944,700 |
12 Dec 2022 | 1.2000 | 1.2000 | 1.0800 | 1.1100 | 1.1100 | 932,000 |
09 Dec 2022 | 1.2800 | 1.2800 | 1.2100 | 1.2100 | 1.2100 | 284,900 |
08 Dec 2022 | 1.2500 | 1.2900 | 1.1800 | 1.2800 | 1.2800 | 457,700 |
07 Dec 2022 | 1.2800 | 1.3200 | 1.2400 | 1.2400 | 1.2400 | 399,700 |
06 Dec 2022 | 1.3500 | 1.3600 | 1.2800 | 1.3100 | 1.3100 | 570,000 |
05 Dec 2022 | 1.3100 | 1.3500 | 1.3000 | 1.3400 | 1.3400 | 643,500 |
02 Dec 2022 | 1.2800 | 1.3300 | 1.2400 | 1.3200 | 1.3200 | 434,600 |
01 Dec 2022 | 1.3000 | 1.3300 | 1.2600 | 1.2800 | 1.2800 | 715,600 |
30 Nov 2022 | 1.2900 | 1.3100 | 1.2100 | 1.2700 | 1.2700 | 1,961,300 |
29 Nov 2022 | 1.2700 | 1.3300 | 1.2500 | 1.2700 | 1.2700 | 251,200 |
28 Nov 2022 | 1.3300 | 1.3400 | 1.2600 | 1.2800 | 1.2800 | 398,200 |
25 Nov 2022 | 1.3500 | 1.3700 | 1.3200 | 1.3300 | 1.3300 | 124,000 |
23 Nov 2022 | 1.3000 | 1.3800 | 1.2800 | 1.3800 | 1.3800 | 236,500 |
22 Nov 2022 | 1.3200 | 1.3400 | 1.2800 | 1.3100 | 1.3100 | 346,500 |
21 Nov 2022 | 1.3300 | 1.3400 | 1.2900 | 1.3300 | 1.3300 | 465,500 |
18 Nov 2022 | 1.4000 | 1.4400 | 1.3400 | 1.3400 | 1.3400 | 477,600 |
17 Nov 2022 | 1.4100 | 1.4300 | 1.3600 | 1.3800 | 1.3800 | 415,700 |
16 Nov 2022 | 1.5100 | 1.5100 | 1.3800 | 1.4000 | 1.4000 | 404,200 |
15 Nov 2022 | 1.5700 | 1.6500 | 1.5200 | 1.5400 | 1.5400 | 385,700 |
14 Nov 2022 | 1.4900 | 1.5200 | 1.4500 | 1.4900 | 1.4900 | 421,800 |
11 Nov 2022 | 1.4300 | 1.5500 | 1.3600 | 1.5100 | 1.5100 | 803,400 |
10 Nov 2022 | 1.4100 | 1.4300 | 1.3600 | 1.4100 | 1.4100 | 871,100 |
09 Nov 2022 | 1.4000 | 1.4000 | 1.3000 | 1.3100 | 1.3100 | 578,300 |
08 Nov 2022 | 1.5400 | 1.5600 | 1.3600 | 1.4000 | 1.4000 | 1,279,300 |
07 Nov 2022 | 1.5800 | 1.5900 | 1.5300 | 1.5400 | 1.5400 | 676,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |