Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jan 2023 | 0.5300 | 0.5400 | 0.5200 | 0.5300 | 0.5300 | 102,900 |
27 Jan 2023 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 75,100 |
26 Jan 2023 | 0.5300 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 175,700 |
25 Jan 2023 | 0.5000 | 0.5300 | 0.4900 | 0.5200 | 0.5200 | 216,700 |
24 Jan 2023 | 0.5200 | 0.5200 | 0.4900 | 0.5100 | 0.5100 | 126,200 |
23 Jan 2023 | 0.5000 | 0.5300 | 0.4800 | 0.5000 | 0.5000 | 178,900 |
20 Jan 2023 | 0.4700 | 0.5200 | 0.4700 | 0.5000 | 0.5000 | 197,900 |
19 Jan 2023 | 0.4700 | 0.4800 | 0.4600 | 0.4600 | 0.4600 | 27,100 |
18 Jan 2023 | 0.4700 | 0.4800 | 0.4500 | 0.4700 | 0.4700 | 102,000 |
17 Jan 2023 | 0.4700 | 0.5200 | 0.4600 | 0.4700 | 0.4700 | 248,000 |
13 Jan 2023 | 0.4600 | 0.4800 | 0.4500 | 0.4600 | 0.4600 | 62,400 |
12 Jan 2023 | 0.4800 | 0.4800 | 0.4400 | 0.4800 | 0.4800 | 69,700 |
11 Jan 2023 | 0.4400 | 0.4900 | 0.4400 | 0.4600 | 0.4600 | 79,300 |
10 Jan 2023 | 0.4100 | 0.4600 | 0.4100 | 0.4500 | 0.4500 | 230,600 |
09 Jan 2023 | 0.4300 | 0.4500 | 0.4000 | 0.4100 | 0.4100 | 140,500 |
06 Jan 2023 | 0.4100 | 0.4700 | 0.4000 | 0.4100 | 0.4100 | 102,800 |
05 Jan 2023 | 0.3900 | 0.4300 | 0.3800 | 0.4000 | 0.4000 | 74,400 |
04 Jan 2023 | 0.4000 | 0.4300 | 0.3700 | 0.4300 | 0.4300 | 133,700 |
03 Jan 2023 | 0.3500 | 0.4100 | 0.3400 | 0.3800 | 0.3800 | 214,500 |
30 Dec 2022 | 0.3100 | 0.3500 | 0.3100 | 0.3300 | 0.3300 | 450,000 |
29 Dec 2022 | 0.3500 | 0.3600 | 0.3400 | 0.3500 | 0.3500 | 244,000 |
28 Dec 2022 | 0.3500 | 0.3500 | 0.3200 | 0.3300 | 0.3300 | 102,200 |
27 Dec 2022 | 0.3500 | 0.3600 | 0.3300 | 0.3500 | 0.3500 | 128,200 |
23 Dec 2022 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | 26,800 |
22 Dec 2022 | 0.3600 | 0.3700 | 0.3500 | 0.3500 | 0.3500 | 193,700 |
21 Dec 2022 | 0.3600 | 0.3900 | 0.3600 | 0.3700 | 0.3700 | 203,700 |
20 Dec 2022 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 0.3600 | 151,900 |
19 Dec 2022 | 0.3600 | 0.4000 | 0.3600 | 0.3700 | 0.3700 | 197,100 |
16 Dec 2022 | 0.4200 | 0.4600 | 0.3700 | 0.3700 | 0.3700 | 433,600 |
15 Dec 2022 | 0.4500 | 0.4700 | 0.4400 | 0.4500 | 0.4500 | 49,500 |
14 Dec 2022 | 0.4700 | 0.4700 | 0.4400 | 0.4500 | 0.4500 | 157,200 |
13 Dec 2022 | 0.4500 | 0.4900 | 0.4500 | 0.4800 | 0.4800 | 51,600 |
12 Dec 2022 | 0.4400 | 0.4700 | 0.4300 | 0.4500 | 0.4500 | 96,500 |
09 Dec 2022 | 0.4900 | 0.4900 | 0.4400 | 0.4400 | 0.4400 | 87,100 |
08 Dec 2022 | 0.5000 | 0.5100 | 0.4400 | 0.4600 | 0.4600 | 72,200 |
07 Dec 2022 | 0.5200 | 0.5300 | 0.4400 | 0.4600 | 0.4600 | 77,400 |
06 Dec 2022 | 0.5000 | 0.5200 | 0.4700 | 0.5000 | 0.5000 | 82,000 |
05 Dec 2022 | 0.5300 | 0.5400 | 0.4900 | 0.5000 | 0.5000 | 137,400 |
02 Dec 2022 | 0.5400 | 0.5400 | 0.5000 | 0.5100 | 0.5100 | 271,300 |
01 Dec 2022 | 0.5500 | 0.5500 | 0.5200 | 0.5400 | 0.5400 | 79,000 |
30 Nov 2022 | 0.5300 | 0.5300 | 0.5200 | 0.5300 | 0.5300 | 292,100 |
29 Nov 2022 | 0.5900 | 0.6000 | 0.4800 | 0.5200 | 0.5200 | 1,523,300 |
28 Nov 2022 | 0.5900 | 0.6200 | 0.5900 | 0.6000 | 0.6000 | 89,800 |
25 Nov 2022 | 0.6200 | 0.6300 | 0.5900 | 0.5900 | 0.5900 | 77,200 |
23 Nov 2022 | 0.6300 | 0.6500 | 0.5900 | 0.6100 | 0.6100 | 43,000 |
22 Nov 2022 | 0.5900 | 0.6500 | 0.5600 | 0.6300 | 0.6300 | 204,300 |
21 Nov 2022 | 0.6000 | 0.6200 | 0.5600 | 0.5600 | 0.5600 | 112,400 |
18 Nov 2022 | 0.5500 | 0.6100 | 0.5500 | 0.5900 | 0.5900 | 58,100 |
17 Nov 2022 | 0.6200 | 0.6300 | 0.5600 | 0.5700 | 0.5700 | 87,000 |
16 Nov 2022 | 0.6100 | 0.6300 | 0.6000 | 0.6200 | 0.6200 | 51,300 |
15 Nov 2022 | 0.6100 | 0.6500 | 0.6000 | 0.6400 | 0.6400 | 168,400 |
14 Nov 2022 | 0.6300 | 0.6500 | 0.6000 | 0.6000 | 0.6000 | 260,300 |
11 Nov 2022 | 0.5700 | 0.6600 | 0.5600 | 0.6000 | 0.6000 | 484,300 |
10 Nov 2022 | 0.5900 | 0.6000 | 0.5400 | 0.5600 | 0.5600 | 66,700 |
09 Nov 2022 | 0.5800 | 0.6200 | 0.5400 | 0.5600 | 0.5600 | 106,300 |
08 Nov 2022 | 0.6200 | 0.6200 | 0.5800 | 0.5900 | 0.5900 | 44,800 |
07 Nov 2022 | 0.6000 | 0.6200 | 0.5600 | 0.6000 | 0.6000 | 106,400 |
04 Nov 2022 | 0.6000 | 0.6100 | 0.5700 | 0.5700 | 0.5700 | 86,800 |
03 Nov 2022 | 0.5900 | 0.6000 | 0.5800 | 0.5900 | 0.5900 | 53,200 |
02 Nov 2022 | 0.6600 | 0.6700 | 0.5600 | 0.5900 | 0.5900 | 119,700 |
01 Nov 2022 | 0.6200 | 0.6800 | 0.6000 | 0.6400 | 0.6400 | 133,700 |
31 Oct 2022 | 0.6300 | 0.6300 | 0.5900 | 0.5900 | 0.5900 | 53,200 |
28 Oct 2022 | 0.6200 | 0.6300 | 0.5600 | 0.6300 | 0.6300 | 147,300 |
27 Oct 2022 | 0.5800 | 0.6300 | 0.5800 | 0.6100 | 0.6100 | 17,100 |
26 Oct 2022 | 0.6000 | 0.6400 | 0.5900 | 0.5900 | 0.5900 | 103,600 |
25 Oct 2022 | 0.6100 | 0.6400 | 0.5800 | 0.6100 | 0.6100 | 40,600 |
24 Oct 2022 | 0.6200 | 0.6200 | 0.5700 | 0.5800 | 0.5800 | 75,100 |
21 Oct 2022 | 0.6200 | 0.6500 | 0.5600 | 0.6000 | 0.6000 | 67,300 |
20 Oct 2022 | 0.6600 | 0.6700 | 0.6200 | 0.6200 | 0.6200 | 17,800 |
19 Oct 2022 | 0.6900 | 0.7500 | 0.6300 | 0.6300 | 0.6300 | 70,900 |
18 Oct 2022 | 0.7400 | 0.7600 | 0.6600 | 0.6800 | 0.6800 | 48,300 |
17 Oct 2022 | 0.6400 | 0.7400 | 0.6400 | 0.7300 | 0.7300 | 103,800 |
14 Oct 2022 | 0.6200 | 0.6700 | 0.6200 | 0.6500 | 0.6500 | 109,200 |
13 Oct 2022 | 0.5900 | 0.6200 | 0.5800 | 0.6100 | 0.6100 | 95,200 |
12 Oct 2022 | 0.6300 | 0.6500 | 0.5700 | 0.6100 | 0.6100 | 83,000 |
11 Oct 2022 | 0.6400 | 0.6600 | 0.6000 | 0.6000 | 0.6000 | 114,200 |
10 Oct 2022 | 0.6600 | 0.7000 | 0.6400 | 0.6500 | 0.6500 | 82,900 |
07 Oct 2022 | 0.8000 | 0.8000 | 0.6700 | 0.6700 | 0.6700 | 19,800 |
06 Oct 2022 | 0.7800 | 0.8400 | 0.7200 | 0.7400 | 0.7400 | 64,600 |
05 Oct 2022 | 0.7100 | 0.8200 | 0.7000 | 0.8000 | 0.8000 | 106,900 |
04 Oct 2022 | 0.7700 | 0.7700 | 0.7200 | 0.7400 | 0.7400 | 27,800 |
03 Oct 2022 | 0.7300 | 0.8500 | 0.7200 | 0.7200 | 0.7200 | 83,300 |
30 Sept 2022 | 0.7100 | 0.7900 | 0.6900 | 0.7500 | 0.7500 | 56,200 |
29 Sept 2022 | 0.7300 | 0.7400 | 0.7100 | 0.7200 | 0.7200 | 63,000 |
28 Sept 2022 | 0.6600 | 0.8500 | 0.6300 | 0.7200 | 0.7200 | 218,400 |
27 Sept 2022 | 0.6700 | 0.6900 | 0.6400 | 0.6500 | 0.6500 | 45,400 |
26 Sept 2022 | 0.7100 | 0.7200 | 0.6600 | 0.6700 | 0.6700 | 79,900 |
23 Sept 2022 | 0.7400 | 0.7400 | 0.6700 | 0.7100 | 0.7100 | 68,200 |
22 Sept 2022 | 0.7500 | 0.7800 | 0.6300 | 0.7400 | 0.7400 | 189,100 |
21 Sept 2022 | 0.7600 | 0.7800 | 0.7200 | 0.7300 | 0.7300 | 118,300 |
20 Sept 2022 | 0.7400 | 0.7600 | 0.7000 | 0.7600 | 0.7600 | 92,400 |
19 Sept 2022 | 0.7400 | 0.7700 | 0.7000 | 0.7400 | 0.7400 | 33,400 |
16 Sept 2022 | 0.7800 | 0.8000 | 0.7100 | 0.7400 | 0.7400 | 74,600 |
15 Sept 2022 | 0.7700 | 0.8000 | 0.7500 | 0.7900 | 0.7900 | 79,300 |
14 Sept 2022 | 0.8100 | 0.8500 | 0.7700 | 0.7700 | 0.7700 | 45,700 |
13 Sept 2022 | 0.8300 | 0.8700 | 0.7700 | 0.7900 | 0.7900 | 104,400 |
12 Sept 2022 | 0.8200 | 0.8700 | 0.8200 | 0.8300 | 0.8300 | 98,300 |
09 Sept 2022 | 0.8800 | 0.8800 | 0.8200 | 0.8300 | 0.8300 | 88,900 |
08 Sept 2022 | 0.8600 | 0.8700 | 0.7900 | 0.8400 | 0.8400 | 170,200 |
07 Sept 2022 | 0.6600 | 0.8500 | 0.6500 | 0.8300 | 0.8300 | 400,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |