Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Feb 2023 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 179,000 |
07 Feb 2023 | 0.5650 | 0.5650 | 0.5500 | 0.5600 | 0.5600 | 179,100 |
06 Feb 2023 | 0.5750 | 0.5750 | 0.5600 | 0.5650 | 0.5650 | 54,200 |
03 Feb 2023 | 0.5600 | 0.5750 | 0.5600 | 0.5750 | 0.5750 | 76,300 |
02 Feb 2023 | 0.5700 | 0.5700 | 0.5650 | 0.5650 | 0.5650 | 39,800 |
01 Feb 2023 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 21,400 |
31 Jan 2023 | 0.5650 | 0.5800 | 0.5500 | 0.5750 | 0.5750 | 373,400 |
30 Jan 2023 | 0.5750 | 0.5800 | 0.5650 | 0.5650 | 0.5650 | 221,100 |
27 Jan 2023 | 0.5750 | 0.5800 | 0.5700 | 0.5800 | 0.5800 | 98,300 |
26 Jan 2023 | 0.5500 | 0.5750 | 0.5450 | 0.5750 | 0.5750 | 157,500 |
25 Jan 2023 | 0.5450 | 0.5600 | 0.5350 | 0.5500 | 0.5500 | 185,900 |
20 Jan 2023 | 0.5500 | 0.5500 | 0.5300 | 0.5500 | 0.5500 | 45,400 |
19 Jan 2023 | 0.5300 | 0.5500 | 0.5300 | 0.5500 | 0.5500 | 6,900 |
18 Jan 2023 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 100 |
17 Jan 2023 | 0.5350 | 0.5350 | 0.5250 | 0.5300 | 0.5300 | 54,100 |
16 Jan 2023 | 0.5400 | 0.5400 | 0.5300 | 0.5350 | 0.5350 | 63,700 |
13 Jan 2023 | 0.5400 | 0.5400 | 0.5300 | 0.5400 | 0.5400 | 42,000 |
12 Jan 2023 | 0.5350 | 0.5400 | 0.5350 | 0.5400 | 0.5400 | 33,300 |
11 Jan 2023 | 0.5550 | 0.5600 | 0.5400 | 0.5400 | 0.5400 | 359,200 |
10 Jan 2023 | 0.5500 | 0.5550 | 0.5450 | 0.5550 | 0.5550 | 118,200 |
09 Jan 2023 | 0.5450 | 0.5600 | 0.5450 | 0.5500 | 0.5500 | 179,900 |
06 Jan 2023 | 0.5200 | 0.5400 | 0.5200 | 0.5350 | 0.5350 | 118,400 |
05 Jan 2023 | 0.5150 | 0.5200 | 0.5050 | 0.5200 | 0.5200 | 80,400 |
04 Jan 2023 | 0.5200 | 0.5200 | 0.5150 | 0.5150 | 0.5150 | 11,800 |
03 Jan 2023 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 73,500 |
30 Dec 2022 | 0.5000 | 0.5050 | 0.5000 | 0.5050 | 0.5050 | 12,000 |
29 Dec 2022 | 0.5050 | 0.5050 | 0.4950 | 0.5000 | 0.5000 | 13,100 |
28 Dec 2022 | 0.5050 | 0.5150 | 0.4850 | 0.5050 | 0.5050 | 80,600 |
27 Dec 2022 | 0.5050 | 0.5200 | 0.5050 | 0.5200 | 0.5200 | 71,200 |
23 Dec 2022 | 0.4950 | 0.5050 | 0.4950 | 0.5050 | 0.5050 | 74,800 |
22 Dec 2022 | 0.4950 | 0.5050 | 0.4950 | 0.5000 | 0.5000 | 279,000 |
21 Dec 2022 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
20 Dec 2022 | 0.4850 | 0.4900 | 0.4850 | 0.4900 | 0.4900 | 700 |
19 Dec 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
16 Dec 2022 | 0.4900 | 0.5000 | 0.4850 | 0.5000 | 0.5000 | 116,300 |
15 Dec 2022 | 0.4950 | 0.4950 | 0.4900 | 0.4900 | 0.4900 | 155,900 |
14 Dec 2022 | 0.5050 | 0.5100 | 0.4950 | 0.5000 | 0.5000 | 598,900 |
13 Dec 2022 | 0.5100 | 0.5100 | 0.4950 | 0.5050 | 0.5050 | 126,500 |
12 Dec 2022 | 0.4950 | 0.5150 | 0.4950 | 0.5100 | 0.5100 | 71,700 |
09 Dec 2022 | 0.4950 | 0.5000 | 0.4900 | 0.5000 | 0.5000 | 35,900 |
08 Dec 2022 | 0.4900 | 0.4950 | 0.4900 | 0.4900 | 0.4900 | 15,200 |
07 Dec 2022 | 0.4900 | 0.4950 | 0.4800 | 0.4900 | 0.4900 | 139,100 |
06 Dec 2022 | 0.4950 | 0.5000 | 0.4950 | 0.4950 | 0.4950 | 109,600 |
05 Dec 2022 | 0.4950 | 0.5150 | 0.4950 | 0.5000 | 0.5000 | 410,200 |
02 Dec 2022 | 0.5050 | 0.5050 | 0.5000 | 0.5000 | 0.5000 | 47,600 |
01 Dec 2022 | 0.5000 | 0.5050 | 0.4950 | 0.5000 | 0.5000 | 354,900 |
30 Nov 2022 | 0.5000 | 0.5000 | 0.4950 | 0.5000 | 0.5000 | 161,300 |
29 Nov 2022 | 0.4950 | 0.5000 | 0.4900 | 0.4950 | 0.4950 | 37,200 |
28 Nov 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 20,000 |
25 Nov 2022 | 0.5150 | 0.5350 | 0.5000 | 0.5100 | 0.5100 | 368,900 |
24 Nov 2022 | 0.5000 | 0.5300 | 0.4950 | 0.5250 | 0.5250 | 435,100 |
23 Nov 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 1,600 |
22 Nov 2022 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 63,600 |
21 Nov 2022 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 500 |
18 Nov 2022 | 0.5000 | 0.5050 | 0.5000 | 0.5000 | 0.5000 | 48,000 |
17 Nov 2022 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 53,200 |
16 Nov 2022 | 0.5050 | 0.5100 | 0.4950 | 0.5100 | 0.5100 | 146,700 |
15 Nov 2022 | 0.5000 | 0.5200 | 0.4900 | 0.5150 | 0.5150 | 205,400 |
14 Nov 2022 | 0.5000 | 0.5350 | 0.5000 | 0.5100 | 0.5100 | 185,100 |
11 Nov 2022 | 0.4900 | 0.5100 | 0.4900 | 0.5000 | 0.5000 | 395,900 |
10 Nov 2022 | 0.4950 | 0.4950 | 0.4900 | 0.4900 | 0.4900 | 42,100 |
09 Nov 2022 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 60,300 |
08 Nov 2022 | 0.5100 | 0.5100 | 0.5050 | 0.5050 | 0.5050 | 10,500 |
07 Nov 2022 | 0.5250 | 0.5250 | 0.5000 | 0.5050 | 0.5050 | 17,600 |
04 Nov 2022 | 0.5650 | 0.5650 | 0.5200 | 0.5200 | 0.5200 | 10,400 |
03 Nov 2022 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 15,000 |
02 Nov 2022 | 0.5350 | 0.5400 | 0.5350 | 0.5400 | 0.5400 | 4,600 |
01 Nov 2022 | 0.5250 | 0.6000 | 0.5200 | 0.5350 | 0.5350 | 88,700 |
31 Oct 2022 | 0.4800 | 0.5300 | 0.4800 | 0.4900 | 0.4900 | 71,800 |
28 Oct 2022 | 0.4650 | 0.4800 | 0.4650 | 0.4800 | 0.4800 | 67,100 |
27 Oct 2022 | 0.4600 | 0.4800 | 0.4550 | 0.4800 | 0.4800 | 27,200 |
26 Oct 2022 | 0.4900 | 0.4900 | 0.4750 | 0.4800 | 0.4800 | 60,300 |
25 Oct 2022 | 0.4450 | 0.4850 | 0.4450 | 0.4850 | 0.4850 | 13,000 |
21 Oct 2022 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | 0.4400 | 76,700 |
20 Oct 2022 | 0.4400 | 0.4450 | 0.4200 | 0.4400 | 0.4400 | 83,700 |
19 Oct 2022 | 0.4450 | 0.4450 | 0.4350 | 0.4450 | 0.4450 | 100,100 |
18 Oct 2022 | 0.4500 | 0.4500 | 0.4300 | 0.4400 | 0.4400 | 164,500 |
17 Oct 2022 | 0.5000 | 0.5000 | 0.4450 | 0.4550 | 0.4550 | 115,900 |
14 Oct 2022 | 0.5050 | 0.5050 | 0.4800 | 0.5050 | 0.5050 | 96,900 |
13 Oct 2022 | 0.5450 | 0.5550 | 0.5000 | 0.5050 | 0.5050 | 161,600 |
12 Oct 2022 | 0.5650 | 0.5650 | 0.5450 | 0.5550 | 0.5550 | 94,900 |
11 Oct 2022 | 0.5800 | 0.5900 | 0.5400 | 0.5650 | 0.5650 | 120,000 |
10 Oct 2022 | 0.5900 | 0.5900 | 0.5800 | 0.5800 | 0.5800 | 18,000 |
07 Oct 2022 | 0.6150 | 0.6150 | 0.5900 | 0.5950 | 0.5950 | 11,900 |
06 Oct 2022 | 0.5900 | 0.6000 | 0.5850 | 0.5950 | 0.5950 | 41,000 |
05 Oct 2022 | 0.5900 | 0.5900 | 0.5850 | 0.5850 | 0.5850 | 6,600 |
04 Oct 2022 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 11,200 |
03 Oct 2022 | 0.5950 | 0.5950 | 0.5800 | 0.5850 | 0.5850 | 20,400 |
30 Sept 2022 | 0.6050 | 0.6050 | 0.5700 | 0.5950 | 0.5950 | 323,900 |
29 Sept 2022 | 0.6150 | 0.6150 | 0.6000 | 0.6050 | 0.6050 | 67,200 |
28 Sept 2022 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 46,000 |
27 Sept 2022 | 0.6100 | 0.6200 | 0.6050 | 0.6050 | 0.6050 | 116,800 |
26 Sept 2022 | 0.6250 | 0.6250 | 0.6050 | 0.6100 | 0.6100 | 105,500 |
23 Sept 2022 | 0.6250 | 0.6300 | 0.6250 | 0.6250 | 0.6250 | 37,800 |
22 Sept 2022 | 0.6250 | 0.6300 | 0.6100 | 0.6250 | 0.6250 | 28,800 |
21 Sept 2022 | 0.6300 | 0.6400 | 0.6300 | 0.6300 | 0.6300 | 23,300 |
20 Sept 2022 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 1,200 |
19 Sept 2022 | 0.6400 | 0.6450 | 0.6400 | 0.6400 | 0.6400 | 8,600 |
16 Sept 2022 | 0.6600 | 0.6600 | 0.6350 | 0.6350 | 0.6350 | 128,900 |
15 Sept 2022 | 0.6450 | 0.6700 | 0.6450 | 0.6600 | 0.6600 | 66,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |