Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 Jun 2022 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | - |
29 Jun 2022 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | - |
28 Jun 2022 | 0.8400 | 0.8550 | 0.8400 | 0.8550 | 0.8550 | 18,900 |
27 Jun 2022 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | - |
24 Jun 2022 | 0.8300 | 0.8450 | 0.7850 | 0.8450 | 0.8450 | 25,100 |
23 Jun 2022 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 4,000 |
22 Jun 2022 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | - |
21 Jun 2022 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 4,000 |
20 Jun 2022 | 0.8450 | 0.8500 | 0.8450 | 0.8500 | 0.8500 | 5,400 |
17 Jun 2022 | 0.8450 | 0.8500 | 0.8350 | 0.8500 | 0.8500 | 9,100 |
16 Jun 2022 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | - |
15 Jun 2022 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 2,000 |
14 Jun 2022 | 0.8450 | 0.8450 | 0.8400 | 0.8400 | 0.8400 | 8,000 |
13 Jun 2022 | 0.8450 | 0.8600 | 0.8300 | 0.8600 | 0.8600 | 6,100 |
10 Jun 2022 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
09 Jun 2022 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 5,000 |
08 Jun 2022 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
07 Jun 2022 | 0.8400 | 0.8400 | 0.8300 | 0.8400 | 0.8400 | 6,000 |
06 Jun 2022 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 6,000 |
03 Jun 2022 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
02 Jun 2022 | 0.8750 | 0.8900 | 0.8750 | 0.8900 | 0.8900 | 2,000 |
01 Jun 2022 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
31 May 2022 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 3,000 |
30 May 2022 | 0.8200 | 0.8250 | 0.8200 | 0.8250 | 0.8250 | 11,500 |
27 May 2022 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
26 May 2022 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 3,000 |
25 May 2022 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
24 May 2022 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
23 May 2022 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 10,800 |
20 May 2022 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
19 May 2022 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
18 May 2022 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 6,000 |
17 May 2022 | 0.8600 | 0.8600 | 0.8400 | 0.8400 | 0.8400 | 6,200 |
13 May 2022 | 0.8200 | 0.8600 | 0.8200 | 0.8600 | 0.8600 | 8,100 |
12 May 2022 | 0.8950 | 0.8950 | 0.8100 | 0.8200 | 0.8200 | 28,800 |
11 May 2022 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
10 May 2022 | 0.8600 | 0.9200 | 0.8600 | 0.9200 | 0.9200 | 5,000 |
10 May 2022 | 0.05 Dividend | |||||
09 May 2022 | 0.9300 | 0.9300 | 0.9000 | 0.9200 | 0.8700 | 55,000 |
06 May 2022 | 0.9350 | 0.9350 | 0.9100 | 0.9100 | 0.8605 | 22,200 |
05 May 2022 | 0.9100 | 0.9150 | 0.9100 | 0.9100 | 0.8605 | 10,000 |
04 May 2022 | 0.9250 | 0.9400 | 0.9050 | 0.9400 | 0.8889 | 24,400 |
29 Apr 2022 | 0.9200 | 0.9300 | 0.9200 | 0.9200 | 0.8700 | 21,400 |
28 Apr 2022 | 0.9050 | 0.9050 | 0.9000 | 0.9000 | 0.8511 | 38,700 |
27 Apr 2022 | 0.9100 | 0.9350 | 0.9050 | 0.9350 | 0.8842 | 5,200 |
26 Apr 2022 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.8558 | - |
25 Apr 2022 | 0.9100 | 0.9100 | 0.9050 | 0.9050 | 0.8558 | 15,000 |
22 Apr 2022 | 0.9200 | 0.9300 | 0.9050 | 0.9300 | 0.8795 | 28,700 |
21 Apr 2022 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.8700 | 10,000 |
20 Apr 2022 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.8558 | - |
19 Apr 2022 | 0.9100 | 0.9100 | 0.9000 | 0.9050 | 0.8558 | 52,500 |
18 Apr 2022 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.8605 | 8,000 |
14 Apr 2022 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.8605 | - |
13 Apr 2022 | 0.9150 | 0.9150 | 0.9100 | 0.9100 | 0.8605 | 27,100 |
12 Apr 2022 | 0.9150 | 0.9150 | 0.9000 | 0.9150 | 0.8653 | 35,000 |
11 Apr 2022 | 0.9200 | 0.9200 | 0.9150 | 0.9150 | 0.8653 | 34,700 |
08 Apr 2022 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.8700 | - |
07 Apr 2022 | 0.9000 | 0.9200 | 0.9000 | 0.9200 | 0.8700 | 29,500 |
06 Apr 2022 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | 0.8605 | 37,000 |
05 Apr 2022 | 0.8800 | 0.9000 | 0.8750 | 0.8950 | 0.8464 | 21,500 |
04 Apr 2022 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8322 | - |
01 Apr 2022 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8322 | - |
31 Mar 2022 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8322 | 5,000 |
30 Mar 2022 | 0.8950 | 0.8950 | 0.8900 | 0.8900 | 0.8416 | 31,600 |
29 Mar 2022 | 0.8800 | 0.8900 | 0.8800 | 0.8900 | 0.8416 | 10,400 |
28 Mar 2022 | 0.8700 | 0.8900 | 0.8700 | 0.8900 | 0.8416 | 68,000 |
25 Mar 2022 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8227 | 2,000 |
24 Mar 2022 | 0.8600 | 0.8800 | 0.8600 | 0.8800 | 0.8322 | 300 |
23 Mar 2022 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8274 | - |
22 Mar 2022 | 0.8650 | 0.8750 | 0.8650 | 0.8750 | 0.8274 | 6,000 |
21 Mar 2022 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 0.8180 | 22,500 |
18 Mar 2022 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8274 | - |
17 Mar 2022 | 0.8600 | 0.8750 | 0.8600 | 0.8750 | 0.8274 | 26,000 |
16 Mar 2022 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8227 | - |
15 Mar 2022 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8227 | - |
14 Mar 2022 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8227 | 3,000 |
11 Mar 2022 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 0.8180 | 8,900 |
10 Mar 2022 | 0.8700 | 0.8700 | 0.8600 | 0.8650 | 0.8180 | 23,500 |
09 Mar 2022 | 0.8650 | 0.8800 | 0.8650 | 0.8800 | 0.8322 | 2,000 |
08 Mar 2022 | 0.8700 | 0.8700 | 0.8650 | 0.8650 | 0.8180 | 19,300 |
07 Mar 2022 | 0.8700 | 0.9000 | 0.8700 | 0.8900 | 0.8416 | 4,600 |
04 Mar 2022 | 0.8800 | 0.8850 | 0.8650 | 0.8700 | 0.8227 | 11,500 |
03 Mar 2022 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 0.8180 | 1,300 |
02 Mar 2022 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 0.8180 | 1,200 |
01 Mar 2022 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 0.8180 | 3,000 |
28 Feb 2022 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 0.8180 | 5,000 |
25 Feb 2022 | 0.8900 | 0.8900 | 0.8500 | 0.8850 | 0.8369 | 52,600 |
24 Feb 2022 | 0.8800 | 0.8800 | 0.8400 | 0.8700 | 0.8227 | 36,800 |
23 Feb 2022 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8227 | 7,000 |
22 Feb 2022 | 0.8500 | 0.8700 | 0.8500 | 0.8700 | 0.8227 | 29,500 |
21 Feb 2022 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8322 | - |
18 Feb 2022 | 0.8550 | 0.8800 | 0.8550 | 0.8800 | 0.8322 | 22,100 |
17 Feb 2022 | 0.8700 | 0.8700 | 0.8500 | 0.8500 | 0.8038 | 14,800 |
16 Feb 2022 | 0.8500 | 0.8800 | 0.8300 | 0.8800 | 0.8322 | 36,000 |
15 Feb 2022 | 0.8700 | 0.8700 | 0.8600 | 0.8700 | 0.8227 | 4,800 |
14 Feb 2022 | 0.8500 | 0.8700 | 0.8500 | 0.8700 | 0.8227 | 17,000 |
11 Feb 2022 | 0.8400 | 0.8700 | 0.8400 | 0.8700 | 0.8227 | 14,700 |
10 Feb 2022 | 0.8400 | 0.8500 | 0.8400 | 0.8500 | 0.8038 | 29,000 |
09 Feb 2022 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8038 | 13,000 |
08 Feb 2022 | 0.8400 | 0.8700 | 0.8400 | 0.8700 | 0.8227 | 13,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |