Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jan 2023 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 24,700 |
26 Jan 2023 | 0.4650 | 0.4750 | 0.4600 | 0.4700 | 0.4700 | 155,800 |
25 Jan 2023 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 38,000 |
20 Jan 2023 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 12,000 |
19 Jan 2023 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
18 Jan 2023 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
17 Jan 2023 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
16 Jan 2023 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
13 Jan 2023 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
12 Jan 2023 | 0.4650 | 0.4750 | 0.4650 | 0.4750 | 0.4750 | 14,000 |
11 Jan 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
10 Jan 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 9,500 |
09 Jan 2023 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 100 |
06 Jan 2023 | 0.4600 | 0.4800 | 0.4550 | 0.4800 | 0.4800 | 25,500 |
05 Jan 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 2,600 |
04 Jan 2023 | 0.4550 | 0.4800 | 0.4550 | 0.4800 | 0.4800 | 19,000 |
03 Jan 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
30 Dec 2022 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
29 Dec 2022 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 5,000 |
28 Dec 2022 | 0.4550 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 30,700 |
27 Dec 2022 | 0.4750 | 0.4750 | 0.4550 | 0.4550 | 0.4550 | 7,200 |
23 Dec 2022 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
22 Dec 2022 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
21 Dec 2022 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
20 Dec 2022 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 2,000 |
19 Dec 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
16 Dec 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 54,500 |
15 Dec 2022 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
14 Dec 2022 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
13 Dec 2022 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
12 Dec 2022 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
09 Dec 2022 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
08 Dec 2022 | 0.4650 | 0.4700 | 0.4650 | 0.4700 | 0.4700 | 45,000 |
07 Dec 2022 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
06 Dec 2022 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
05 Dec 2022 | 0.4700 | 0.4750 | 0.4700 | 0.4750 | 0.4750 | 6,000 |
02 Dec 2022 | 0.4650 | 0.4800 | 0.4650 | 0.4800 | 0.4800 | 26,800 |
01 Dec 2022 | 0.4650 | 0.4850 | 0.4650 | 0.4750 | 0.4750 | 51,000 |
30 Nov 2022 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
29 Nov 2022 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
28 Nov 2022 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
25 Nov 2022 | 0.4600 | 0.4750 | 0.4600 | 0.4750 | 0.4750 | 207,800 |
24 Nov 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 15,000 |
23 Nov 2022 | 0.4600 | 0.4650 | 0.4600 | 0.4650 | 0.4650 | 17,200 |
22 Nov 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
21 Nov 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
18 Nov 2022 | 0.4600 | 0.4650 | 0.4600 | 0.4600 | 0.4600 | 68,000 |
17 Nov 2022 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 500 |
16 Nov 2022 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 22,700 |
15 Nov 2022 | 0.4750 | 0.4900 | 0.4700 | 0.4850 | 0.4850 | 238,500 |
14 Nov 2022 | 0.4700 | 0.4700 | 0.4550 | 0.4700 | 0.4700 | 51,600 |
11 Nov 2022 | 0.4600 | 0.4700 | 0.4500 | 0.4600 | 0.4600 | 4,000 |
10 Nov 2022 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
09 Nov 2022 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
08 Nov 2022 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
07 Nov 2022 | 0.4550 | 0.4550 | 0.4500 | 0.4500 | 0.4500 | 30,100 |
04 Nov 2022 | 0.4550 | 0.4600 | 0.4550 | 0.4550 | 0.4550 | 60,300 |
03 Nov 2022 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | - |
02 Nov 2022 | 0.4600 | 0.4700 | 0.4500 | 0.4550 | 0.4550 | 108,200 |
01 Nov 2022 | 0.4750 | 0.4750 | 0.4600 | 0.4600 | 0.4600 | 55,000 |
31 Oct 2022 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
28 Oct 2022 | 0.4600 | 0.4600 | 0.4450 | 0.4500 | 0.4500 | 66,300 |
27 Oct 2022 | 0.4500 | 0.4850 | 0.4500 | 0.4850 | 0.4850 | 200 |
26 Oct 2022 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 20,000 |
25 Oct 2022 | 0.4500 | 0.4600 | 0.4500 | 0.4600 | 0.4600 | 18,000 |
21 Oct 2022 | 0.4350 | 0.4500 | 0.4350 | 0.4500 | 0.4500 | 330,100 |
20 Oct 2022 | 0.4350 | 0.4500 | 0.4350 | 0.4500 | 0.4500 | 49,400 |
19 Oct 2022 | 0.4450 | 0.4550 | 0.4450 | 0.4450 | 0.4450 | 30,800 |
18 Oct 2022 | 0.4350 | 0.4550 | 0.4300 | 0.4350 | 0.4350 | 49,600 |
17 Oct 2022 | 0.4500 | 0.4550 | 0.4200 | 0.4300 | 0.4300 | 235,700 |
14 Oct 2022 | 0.4400 | 0.4600 | 0.4400 | 0.4550 | 0.4550 | 36,200 |
13 Oct 2022 | 0.4600 | 0.4600 | 0.4400 | 0.4400 | 0.4400 | 279,000 |
12 Oct 2022 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 0.4500 | 201,000 |
11 Oct 2022 | 0.4850 | 0.4850 | 0.4700 | 0.4700 | 0.4700 | 90,300 |
10 Oct 2022 | 0.4800 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 21,600 |
07 Oct 2022 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 100 |
06 Oct 2022 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 15,000 |
05 Oct 2022 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 20,000 |
04 Oct 2022 | 0.4800 | 0.4900 | 0.4800 | 0.4850 | 0.4850 | 51,000 |
03 Oct 2022 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 60,000 |
30 Sept 2022 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
29 Sept 2022 | 0.4950 | 0.5050 | 0.4900 | 0.4900 | 0.4900 | 31,000 |
28 Sept 2022 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 206,300 |
27 Sept 2022 | 0.5100 | 0.5100 | 0.5050 | 0.5050 | 0.5050 | 95,800 |
26 Sept 2022 | 0.5200 | 0.5200 | 0.5050 | 0.5050 | 0.5050 | 299,200 |
23 Sept 2022 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 109,000 |
22 Sept 2022 | 0.5150 | 0.5300 | 0.5150 | 0.5250 | 0.5250 | 68,000 |
21 Sept 2022 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 70,500 |
20 Sept 2022 | 0.5200 | 0.5250 | 0.5200 | 0.5200 | 0.5200 | 71,400 |
19 Sept 2022 | 0.5300 | 0.5450 | 0.5150 | 0.5150 | 0.5150 | 161,000 |
16 Sept 2022 | 0.5250 | 0.5250 | 0.5200 | 0.5250 | 0.5250 | 35,100 |
15 Sept 2022 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 102,200 |
14 Sept 2022 | 0.5150 | 0.5150 | 0.5100 | 0.5150 | 0.5150 | 104,800 |
13 Sept 2022 | 0.5250 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 94,100 |
12 Sept 2022 | 0.5400 | 0.5400 | 0.5200 | 0.5250 | 0.5250 | 225,700 |
09 Sept 2022 | 0.5200 | 0.5350 | 0.5200 | 0.5350 | 0.5350 | 126,700 |
08 Sept 2022 | 0.5400 | 0.5550 | 0.5200 | 0.5200 | 0.5200 | 510,100 |
07 Sept 2022 | 0.5300 | 0.5800 | 0.5250 | 0.5400 | 0.5400 | 633,000 |
06 Sept 2022 | 0.5150 | 0.5350 | 0.5150 | 0.5350 | 0.5350 | 185,900 |
05 Sept 2022 | 0.4900 | 0.5250 | 0.4900 | 0.5150 | 0.5150 | 327,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |